Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4600+0.0100 (+0.41%)
At close: 04:00PM EDT
2.4550 -0.01 (-0.20%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240426C000030002024-04-26 2:36PM EDT2024-04-260.010.000.010.00-685,397212.50%
LCID240503C000030002024-04-26 3:50PM EDT2024-05-030.020.010.020.00-3816,46196.88%
LCID240510C000030002024-04-26 3:59PM EDT2024-05-100.070.050.070.00-1,3814,796109.38%
LCID240517C000030002024-04-26 3:59PM EDT2024-05-170.070.070.08-0.02-22.22%37840,38498.44%
LCID240524C000030002024-04-26 3:46PM EDT2024-05-240.080.060.100.00-591,16087.50%
LCID240531C000030002024-04-26 3:41PM EDT2024-05-310.100.060.13-0.01-9.09%1279384.38%
LCID240621C000030002024-04-26 3:12PM EDT2024-06-210.160.130.17+0.01+6.67%755,25683.59%
LCID240816C000030002024-04-26 3:23PM EDT2024-08-160.300.230.32+0.05+20.00%437,17983.20%
LCID240920C000030002024-04-26 11:38AM EDT2024-09-200.340.240.35+0.03+9.68%292,63276.17%
LCID241115C000030002024-04-25 1:07PM EDT2024-11-150.390.320.440.00-216976.56%
LCID250117C000030002024-04-26 2:59PM EDT2025-01-170.480.400.48+0.17+54.84%106,73474.02%
LCID250321C000030002024-04-25 12:52PM EDT2025-03-210.490.460.580.00-4121,11475.20%
LCID250620C000030002024-04-26 9:40AM EDT2025-06-200.600.490.64-0.01-1.64%161,52370.90%
LCID251219C000030002024-04-26 3:30PM EDT2025-12-190.700.492.00+0.07+11.11%141,924117.77%
LCID260116C000030002024-04-26 2:39PM EDT2026-01-160.760.700.76+0.05+7.04%73,82270.90%
LCID260821C000030002024-04-26 3:35PM EDT2026-08-210.810.771.10+0.04+5.19%132,29975.59%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240426P000030002024-04-26 3:31PM EDT2024-04-260.550.480.58+0.06+12.24%274771362.50%
LCID240503P000030002024-04-26 2:42PM EDT2024-05-030.580.550.62-0.01-1.69%140890134.38%
LCID240510P000030002024-04-26 2:31PM EDT2024-05-100.630.600.67-0.03-4.55%65413131.25%
LCID240517P000030002024-04-26 3:35PM EDT2024-05-170.660.640.69+0.05+8.20%3570,737122.66%
LCID240524P000030002024-04-26 2:42PM EDT2024-05-240.700.630.770.00-982121.09%
LCID240531P000030002024-04-26 11:48AM EDT2024-05-310.610.670.80-0.03-4.69%220121.09%
LCID240621P000030002024-04-26 11:01AM EDT2024-06-210.760.750.83-0.06-7.32%416,648110.94%
LCID240816P000030002024-04-26 9:44AM EDT2024-08-160.950.981.05-0.05-5.00%21,685120.31%
LCID240920P000030002024-04-24 9:30AM EDT2024-09-200.981.071.130.00-211,216118.75%
LCID241115P000030002024-04-26 9:41AM EDT2024-11-151.571.111.27+0.36+29.75%122113.48%
LCID250117P000030002024-04-26 9:47AM EDT2025-01-171.301.261.31-0.01-0.76%2151,138110.94%
LCID250321P000030002024-04-24 12:17PM EDT2025-03-211.471.381.47+0.07+5.00%13,228115.43%
LCID250620P000030002024-04-16 11:13AM EDT2025-06-201.380.961.600.00-13,17587.70%
LCID251219P000030002024-04-26 9:41AM EDT2025-12-191.601.203.80+0.06+3.90%11,260206.64%
LCID260116P000030002024-04-26 11:58AM EDT2026-01-161.681.331.80-0.06-3.45%1,70023,72995.31%
LCID260821P000030002024-04-19 3:59PM EDT2026-08-211.791.652.250.00-519,039113.38%