Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.11-0.06 (-1.16%)
At close: 04:00PM EDT
5.14 +0.03 (+0.59%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230929C000040002023-09-22 3:44PM EDT2023-09-291.111.061.21-0.77-40.96%673121.88%
LCID231006C000040002023-09-21 12:44PM EDT2023-10-061.261.101.170.00-81585.94%
LCID231013C000040002023-09-22 3:48PM EDT2023-10-131.141.091.25-0.66-36.67%2020289.06%
LCID231020C000040002023-09-22 10:21AM EDT2023-10-201.351.111.20+0.03+2.27%513671.09%
LCID231027C000040002023-09-21 9:36AM EDT2023-10-271.441.151.210.00-3572.27%
LCID231117C000040002023-09-22 3:56PM EDT2023-11-171.271.251.29-0.10-7.30%1680376.95%
LCID240119C000040002023-09-22 2:54PM EDT2024-01-191.401.361.42-0.08-5.41%934968.16%
LCID240216C000040002023-09-21 3:57PM EDT2024-02-161.561.431.480.00-120068.16%
LCID240419C000040002023-09-21 11:17AM EDT2024-04-191.691.561.670.00-1418270.80%
LCID240621C000040002023-09-22 2:10PM EDT2024-06-211.751.681.81-0.11-5.91%426071.58%
LCID240920C000040002023-09-21 3:47PM EDT2024-09-202.031.801.980.00-22471.09%
LCID250117C000040002023-09-19 2:29PM EDT2025-01-172.342.022.23-0.24-9.30%331674.61%
LCID251219C000040002023-09-22 3:15PM EDT2025-12-192.752.442.96-0.45-14.06%419182.42%
LCID260116C000040002023-09-22 11:42AM EDT2026-01-162.902.422.99+0.08+2.84%34881.25%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230929P000040002023-09-22 1:00PM EDT2023-09-290.010.000.010.00-2514187.50%
LCID231006P000040002023-09-21 12:58PM EDT2023-10-060.040.000.050.00-19385.94%
LCID231013P000040002023-09-22 3:12PM EDT2023-10-130.030.030.06-0.01-25.00%40812382.03%
LCID231020P000040002023-09-22 2:38PM EDT2023-10-200.060.050.07+0.01+20.00%15744677.34%
LCID231027P000040002023-09-22 3:42PM EDT2023-10-270.070.050.08+0.02+40.00%51170.31%
LCID231117P000040002023-09-22 3:27PM EDT2023-11-170.170.160.19+0.01+6.25%1773,04580.08%
LCID240119P000040002023-09-22 1:30PM EDT2024-01-190.320.300.33+0.03+10.34%621,82372.27%
LCID240216P000040002023-09-19 2:38PM EDT2024-02-160.270.330.350.00-11,59967.77%
LCID240419P000040002023-09-22 1:31PM EDT2024-04-190.470.450.51+0.07+17.50%110,96668.75%
LCID240621P000040002023-09-22 2:28PM EDT2024-06-210.580.560.58+0.07+13.73%201,29866.89%
LCID240920P000040002023-09-21 10:07AM EDT2024-09-200.700.700.780.00-12,52468.65%
LCID250117P000040002023-09-22 1:10PM EDT2025-01-170.920.890.95+0.09+10.84%748,07769.43%
LCID250620P000040002023-09-13 12:58PM EDT2025-06-201.041.011.190.00--169.04%
LCID251219P000040002023-09-21 2:27PM EDT2025-12-191.251.241.330.00-390968.85%