Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.5000-0.0700 (-1.96%)
At close: 04:00PM EDT
3.5100 +0.01 (+0.29%)
After hours: 05:25PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240719C000005002024-07-19 1:30PM EDT0.503.002.913.05-0.40-11.76%10102,575.00%
LCID240719C000010002024-07-19 1:25PM EDT1.002.532.432.59-0.17-6.30%121,200.00%
LCID240719C000015002024-07-19 3:37PM EDT1.502.021.992.05-0.21-9.42%35950.00%
LCID240719C000020002024-07-19 3:40PM EDT2.001.531.451.58-0.17-10.00%925625.00%
LCID240719C000025002024-07-19 3:46PM EDT2.501.020.991.02-0.07-6.42%24414325.00%
LCID240719C000030002024-07-19 3:55PM EDT3.000.520.510.72-0.07-11.86%1,0017,638446.88%
LCID240719C000035002024-07-19 3:59PM EDT3.500.020.010.03-0.11-84.62%5,54410,76040.63%
LCID240719C000040002024-07-19 3:41PM EDT4.000.010.000.01-0.02-66.67%1,68920,529150.00%
LCID240719C000045002024-07-19 3:44PM EDT4.500.010.000.010.00-1038,006250.00%
LCID240719C000050002024-07-19 2:59PM EDT5.000.010.000.010.00-3426,913325.00%
LCID240719C000055002024-07-19 1:05PM EDT5.500.010.000.010.00-602,763393.75%
LCID240719C000060002024-07-18 11:40AM EDT6.000.010.000.01-0.01-50.00%303,490450.00%
LCID240719C000065002024-07-17 11:32AM EDT6.500.010.000.010.00-1,0305,429525.00%
LCID240719C000075002024-07-17 9:55AM EDT7.500.010.000.030.00-3292725.00%
LCID240719C000080002024-07-18 9:30AM EDT8.000.010.000.040.00-11,133800.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240719P000005002024-07-17 11:17AM EDT0.500.010.000.010.00-351,700.00%
LCID240719P000010002024-06-21 1:19PM EDT1.000.050.000.010.00-1111,100.00%
LCID240719P000015002024-07-18 10:02AM EDT1.500.010.000.010.00-127750.00%
LCID240719P000020002024-07-19 2:52PM EDT2.000.010.000.010.00-131,605525.00%
LCID240719P000025002024-07-18 10:51AM EDT2.500.010.000.010.00-415,723325.00%
LCID240719P000030002024-07-19 3:36PM EDT3.000.040.000.01+0.03+300.00%859,475175.00%
LCID240719P000035002024-07-19 3:59PM EDT3.500.010.010.02-0.05-83.33%5,52613,80428.13%
LCID240719P000040002024-07-19 3:59PM EDT4.000.480.330.54+0.03+6.67%9918,569250.00%
LCID240719P000045002024-07-19 3:38PM EDT4.500.900.551.40-0.06-6.25%414861978.13%
LCID240719P000050002024-07-19 2:19PM EDT5.001.521.381.70+0.07+4.83%2516,037487.50%
LCID240719P000055002024-07-16 9:48AM EDT5.501.781.552.400.00-1281,243.75%
LCID240719P000060002024-07-19 3:30PM EDT6.002.442.052.90+0.21+9.42%191081,350.00%
LCID240719P000065002024-07-17 2:24PM EDT6.502.502.633.350.00-1101,365.63%
LCID240719P000075002024-07-18 1:17PM EDT7.503.753.554.400.00-111,598.44%
LCID240719P000080002024-07-17 9:53AM EDT8.004.054.054.900.00-161,665.63%