Australia markets close in 3 hours 14 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7850+0.0050 (+0.18%)
At close: 04:00PM EDT
2.7300 -0.06 (-1.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510C000035002024-05-03 3:59PM EDT2024-05-100.060.050.06+0.02+50.00%3,6063,172190.63%
LCID240517C000035002024-05-03 3:59PM EDT2024-05-170.070.050.070.00-76110,992126.56%
LCID240524C000035002024-05-03 3:25PM EDT2024-05-240.090.060.090.00-105522109.38%
LCID240531C000035002024-05-03 2:12PM EDT2024-05-310.100.080.10-0.04-28.57%10824899.61%
LCID240607C000035002024-05-03 2:35PM EDT2024-06-070.100.120.13+0.02+25.00%14167101.56%
LCID240614C000035002024-05-02 2:29PM EDT2024-06-140.130.030.20+0.13--2189.06%
LCID240621C000035002024-05-03 3:56PM EDT2024-06-210.150.130.150.00-923,66789.84%
LCID240816C000035002024-05-03 1:16PM EDT2024-08-160.260.240.62+0.01+4.00%14644112.11%
LCID240920C000035002024-05-03 3:27PM EDT2024-09-200.310.200.340.00-211,79673.05%
LCID241115C000035002024-05-03 3:25PM EDT2024-11-150.410.060.50+0.01+2.50%547862.89%
LCID250117C000035002024-05-03 2:50PM EDT2025-01-170.400.390.46+0.02+5.26%103,34670.51%
LCID250321C000035002024-05-03 11:16AM EDT2025-03-210.520.440.63+0.03+6.12%123273.63%
LCID250620C000035002024-05-03 3:47PM EDT2025-06-200.610.471.82+0.09+17.31%812,592118.75%
LCID251219C000035002024-05-03 11:30AM EDT2025-12-190.680.521.330.00-271,29982.23%
LCID260116C000035002024-05-03 3:59PM EDT2026-01-160.740.600.79+0.15+25.42%121,72363.97%
LCID260821C000035002024-05-03 12:40PM EDT2026-08-210.780.670.89-0.05-6.02%2651,63560.16%
LCID261218C000035002024-05-02 1:26PM EDT2026-12-180.800.755.00+0.80--460.00%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510P000035002024-05-03 3:54PM EDT2024-05-100.770.771.20-0.03-3.75%108564384.38%
LCID240517P000035002024-05-03 1:57PM EDT2024-05-170.830.651.10-0.06-6.74%626,556189.06%
LCID240524P000035002024-04-24 1:12PM EDT2024-05-241.060.751.080.00-1103167.19%
LCID240531P000035002024-05-01 2:49PM EDT2024-05-311.000.761.180.00-239163.28%
LCID240614P000035002024-05-03 9:56AM EDT2024-06-140.950.711.10+0.95-300112.50%
LCID240621P000035002024-04-29 3:11PM EDT2024-06-211.210.911.170.00-52,377139.45%
LCID240816P000035002024-04-25 2:45PM EDT2024-08-161.401.091.510.00-25,327138.28%
LCID240920P000035002024-05-03 1:32PM EDT2024-09-201.281.261.37-0.15-10.49%315,112121.88%
LCID241115P000035002024-04-26 11:33AM EDT2024-11-151.571.351.590.00-420122.07%
LCID250117P000035002024-04-29 12:47PM EDT2025-01-171.711.481.680.00-1010,815118.16%
LCID250321P000035002024-04-03 11:51AM EDT2025-03-212.001.601.900.00-293123.05%
LCID250620P000035002024-02-07 11:25AM EDT2025-06-201.691.572.680.00-112144.73%
LCID251219P000035002024-04-22 2:51PM EDT2025-12-192.061.352.400.00-50142100.10%
LCID260116P000035002024-04-04 2:37PM EDT2026-01-162.011.972.260.00-131280116.99%
LCID260821P000035002024-04-12 12:00PM EDT2026-08-212.301.992.780.00-40573121.29%