Australia markets close in 6 hours 6 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.13+0.02 (+0.39%)
At close: 04:00PM EDT
5.12 -0.01 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230929C000070002023-09-25 3:52PM EDT2023-09-290.010.000.01-0.01-50.00%4802,525137.50%
LCID231006C000070002023-09-25 3:29PM EDT2023-10-060.020.020.03-0.01-33.33%2,143960109.38%
LCID231013C000070002023-09-25 3:48PM EDT2023-10-130.040.030.040.00-26251792.19%
LCID231020C000070002023-09-25 3:57PM EDT2023-10-200.050.040.05-0.01-16.67%7304,39283.59%
LCID231027C000070002023-09-25 3:30PM EDT2023-10-270.070.050.07+0.02+40.00%2338178.91%
LCID231103C000070002023-09-22 2:04PM EDT2023-11-030.090.050.080.00--14773.44%
LCID231117C000070002023-09-25 3:21PM EDT2023-11-170.150.140.15-0.01-6.25%1,9569,69780.08%
LCID240119C000070002023-09-25 3:35PM EDT2024-01-190.290.280.30-0.01-3.33%45212,26670.31%
LCID240216C000070002023-09-25 3:14PM EDT2024-02-160.370.340.38-0.03-7.50%211,44269.34%
LCID240419C000070002023-09-25 3:07PM EDT2024-04-190.530.500.54-0.01-1.85%622,36769.14%
LCID240517C000070002023-09-14 3:23PM EDT2024-05-171.000.550.610.00--268.75%
LCID240621C000070002023-09-25 2:26PM EDT2024-06-210.650.630.68-0.04-5.80%683,87868.56%
LCID240920C000070002023-09-25 2:35PM EDT2024-09-200.850.800.91-0.05-5.56%1519669.24%
LCID250321C000070002023-09-25 1:24PM EDT2025-03-211.261.051.31-0.28-18.18%520769.53%
LCID250620C000070002023-09-22 2:44PM EDT2025-06-201.471.301.670.00-32175.73%
LCID251219C000070002023-09-25 3:55PM EDT2025-12-191.851.731.88+0.06+3.35%282,67477.54%
LCID260116C000070002023-09-25 3:07PM EDT2026-01-161.851.711.930.00-1011176.76%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230929P000070002023-09-25 3:55PM EDT2023-09-291.881.831.92+0.01+0.53%87479137.50%
LCID231006P000070002023-09-25 3:56PM EDT2023-10-061.921.861.91+0.15+8.47%99999.22%
LCID231013P000070002023-09-25 9:45AM EDT2023-10-132.001.861.96+0.15+8.11%12895.31%
LCID231020P000070002023-09-22 2:49PM EDT2023-10-201.901.881.930.00-611,21978.13%
LCID231027P000070002023-09-25 9:42AM EDT2023-10-272.021.901.95+0.22+12.22%1614077.34%
LCID231117P000070002023-09-25 3:56PM EDT2023-11-172.011.962.10-0.04-1.95%1,1965,11482.81%
LCID240119P000070002023-09-25 2:11PM EDT2024-01-192.162.132.19-0.01-0.46%1796,96470.31%
LCID240216P000070002023-09-25 3:10PM EDT2024-02-162.242.172.25+0.12+5.66%1,3765,43767.58%
LCID240419P000070002023-09-25 3:27PM EDT2024-04-192.332.282.37+0.48+25.95%40366064.65%
LCID240621P000070002023-09-22 11:33AM EDT2024-06-212.432.402.48+0.09+3.85%23,53063.57%
LCID240920P000070002023-09-22 10:46AM EDT2024-09-202.502.552.650.00-254763.09%
LCID251219P000070002023-09-25 12:16PM EDT2025-12-193.152.843.20+0.05+1.61%22,52555.76%
LCID260116P000070002023-09-25 3:59PM EDT2026-01-163.112.883.30+0.01+0.32%318457.08%