Australia markets close in 3 hours 18 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.59+0.06 (+1.08%)
At close: 04:00PM EDT
5.55 -0.04 (-0.72%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID231006C000050002023-09-29 3:56PM EDT2023-10-060.610.600.64+0.04+7.02%10837181.25%
LCID231013C000050002023-09-29 2:55PM EDT2023-10-130.650.630.68+0.04+6.56%211,36567.97%
LCID231020C000050002023-09-29 3:48PM EDT2023-10-200.690.670.74+0.01+1.47%2124,11168.36%
LCID231027C000050002023-09-29 3:22PM EDT2023-10-270.700.680.75+0.07+11.11%1948660.94%
LCID231103C000050002023-09-27 2:40PM EDT2023-11-030.720.740.810.00-1965.63%
LCID231110C000050002023-09-29 10:22AM EDT2023-11-100.800.810.88+0.80-1071.09%
LCID231117C000050002023-09-29 3:35PM EDT2023-11-170.860.850.910.00-1235,37670.70%
LCID240119C000050002023-09-29 2:26PM EDT2024-01-191.051.031.12+0.03+2.94%14914,34864.45%
LCID240216C000050002023-09-29 12:16PM EDT2024-02-161.121.111.21-0.04-3.45%1169864.45%
LCID240419C000050002023-09-29 3:55PM EDT2024-04-191.351.311.390.00-311,17866.31%
LCID240517C000050002023-09-27 11:51AM EDT2024-05-171.351.391.470.00-111067.19%
LCID240621C000050002023-09-29 11:26AM EDT2024-06-211.501.481.550.00-101,48067.58%
LCID240920C000050002023-09-26 3:58PM EDT2024-09-201.561.671.790.00-151,12169.34%
LCID250117C000050002023-09-29 11:54AM EDT2025-01-171.951.932.06-0.08-3.94%1810,16571.97%
LCID250321C000050002023-09-29 3:58PM EDT2025-03-212.261.842.24+0.47+26.26%12369.53%
LCID250620C000050002023-09-25 9:55AM EDT2025-06-202.002.042.370.00-1170.95%
LCID251219C000050002023-09-29 2:31PM EDT2025-12-192.662.362.88+0.19+7.69%51,68777.69%
LCID260116C000050002023-09-29 1:37PM EDT2026-01-162.702.602.87+0.15+5.88%1721080.66%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID231006P000050002023-09-29 3:53PM EDT2023-10-060.040.030.04-0.01-20.00%1,4733,44685.94%
LCID231013P000050002023-09-29 3:55PM EDT2023-10-130.080.080.09-0.02-20.00%3067,27875.78%
LCID231020P000050002023-09-29 3:10PM EDT2023-10-200.140.120.13-0.03-17.65%5453,22371.09%
LCID231027P000050002023-09-29 2:38PM EDT2023-10-270.180.150.17-0.02-10.00%23640668.36%
LCID231103P000050002023-09-29 2:08PM EDT2023-11-030.240.190.240.00-4616271.09%
LCID231110P000050002023-09-29 3:53PM EDT2023-11-100.280.270.31+0.28-20.00%63276.56%
LCID231117P000050002023-09-29 3:53PM EDT2023-11-170.320.320.35-0.03-8.57%5,92645,19777.34%
LCID240119P000050002023-09-29 2:43PM EDT2024-01-190.520.540.57-0.05-8.77%10747,64670.90%
LCID240216P000050002023-09-29 10:45AM EDT2024-02-160.600.590.63-0.11-15.49%91,87267.77%
LCID240419P000050002023-09-29 3:57PM EDT2024-04-190.790.770.81-0.06-7.06%101,77068.36%
LCID240517P000050002023-09-26 9:43AM EDT2024-05-170.930.830.900.00-171,10568.75%
LCID240621P000050002023-09-29 11:27AM EDT2024-06-210.910.920.95-0.10-9.90%11,47568.16%
LCID240920P000050002023-09-29 11:00AM EDT2024-09-201.101.071.16-0.11-9.09%168368.07%
LCID250117P000050002023-09-29 1:03PM EDT2025-01-171.351.311.37-0.05-3.57%1052,39069.04%
LCID250321P000050002023-09-28 12:09PM EDT2025-03-211.431.361.610.00-5671.09%
LCID250620P000050002023-09-28 1:26PM EDT2025-06-201.581.471.590.00-12367.58%
LCID251219P000050002023-09-29 3:55PM EDT2025-12-191.701.591.74+0.07+4.29%19,38264.31%
LCID260116P000050002023-09-27 2:37PM EDT2026-01-161.731.581.820.00-1318064.45%