Australia markets close in 3 hours 23 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.54-0.05 (-0.89%)
At close: 04:00PM EDT
5.54 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID231006C000080002023-09-29 11:57AM EDT2023-10-060.010.000.010.00-1948156.25%
LCID231013C000080002023-10-02 3:27PM EDT2023-10-130.010.000.02-0.02-66.67%1,0160106.25%
LCID231020C000080002023-10-02 1:15PM EDT2023-10-200.020.020.03-0.01-33.33%1264,27296.88%
LCID231027C000080002023-10-02 2:43PM EDT2023-10-270.030.020.04-0.01-25.00%77084.38%
LCID231103C000080002023-10-02 3:06PM EDT2023-11-030.030.030.06-0.04-57.14%5233582.03%
LCID231117C000080002023-10-02 3:34PM EDT2023-11-170.100.100.11-0.03-23.08%70119,52384.38%
LCID240119C000080002023-10-02 3:26PM EDT2024-01-190.250.250.260.00-12115,16273.24%
LCID240216C000080002023-10-02 10:28AM EDT2024-02-160.330.290.35+0.03+10.00%53,92471.29%
LCID240419C000080002023-10-02 1:03PM EDT2024-04-190.460.420.49-0.02-4.17%2142,28068.56%
LCID240517C000080002023-10-02 3:34PM EDT2024-05-170.520.500.57-0.05-8.77%416869.24%
LCID240621C000080002023-10-02 11:21AM EDT2024-06-210.620.560.64-0.02-3.12%4968.16%
LCID250117C000080002023-10-02 2:28PM EDT2025-01-171.101.111.17-0.02-1.79%712,03572.75%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID231006P000080002023-10-02 3:40PM EDT2023-10-062.492.432.53-0.01-0.40%2277196.88%
LCID231013P000080002023-10-02 9:44AM EDT2023-10-132.402.432.54-0.01-0.41%26123.44%
LCID231020P000080002023-09-28 1:30PM EDT2023-10-202.542.462.550.00-483109.38%
LCID231027P000080002023-09-08 11:12AM EDT2023-10-272.202.442.580.00-2294.53%
LCID231117P000080002023-10-02 3:34PM EDT2023-11-172.632.562.63+0.03+1.15%122,67391.02%
LCID240119P000080002023-10-02 1:34PM EDT2024-01-192.752.722.79+0.05+1.85%101077.34%
LCID240216P000080002023-09-21 11:09AM EDT2024-02-163.002.732.820.00-1020670.90%
LCID240419P000080002023-10-02 2:07PM EDT2024-04-192.892.832.94-0.21-6.77%64766.50%
LCID240517P000080002023-10-02 3:34PM EDT2024-05-172.982.883.05-0.14-4.49%4067.38%
LCID240621P000080002023-09-26 11:43AM EDT2024-06-213.102.933.100.00--165.63%
LCID250117P000080002023-09-28 9:49AM EDT2025-01-173.423.303.450.00-133,89263.77%