Canada markets close in 1 hour 12 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4800-0.0200 (-0.80%)
As of 02:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517C000005002024-02-01 2:18PM EDT0.502.942.533.700.00-410.00%
LCID240517C000010002024-04-12 1:06PM EDT1.001.451.471.53-0.07-4.61%233181.25%
LCID240517C000015002024-04-12 12:05PM EDT1.500.980.381.04-0.09-8.41%120145.31%
LCID240517C000020002024-04-12 12:30PM EDT2.000.560.570.62-0.11-16.42%182,136106.25%
LCID240517C000025002024-04-12 2:23PM EDT2.500.290.270.30-0.01-3.33%1961,20894.92%
LCID240517C000030002024-04-12 2:28PM EDT3.000.140.120.140.00-10,3317,78795.31%
LCID240517C000035002024-04-12 2:16PM EDT3.500.070.070.08-0.02-22.22%1,0349,708105.47%
LCID240517C000040002024-04-12 2:32PM EDT4.000.060.050.060.00-52617,125118.75%
LCID240517C000045002024-04-11 3:50PM EDT4.500.050.030.040.00-222,250123.44%
LCID240517C000050002024-04-12 9:56AM EDT5.000.030.020.03+0.01+50.00%62,818129.69%
LCID240517C000055002024-04-10 11:32AM EDT5.500.030.020.030.00-261,674143.75%
LCID240517C000060002024-04-12 1:28PM EDT6.000.020.020.030.00-2402,737154.69%
LCID240517C000070002024-04-10 12:29PM EDT7.000.020.010.000.00-813,929137.50%
LCID240517C000080002024-04-08 11:31AM EDT8.000.050.010.040.00-114,548190.63%
LCID240517C000090002024-04-10 12:25PM EDT9.000.020.010.040.00-131,059206.25%
LCID240517C000100002024-04-10 10:59AM EDT10.000.010.010.030.00-113,915209.38%
LCID240517C000110002024-04-10 1:50PM EDT11.000.010.000.020.00-3580200.00%
LCID240517C000120002024-04-12 1:24PM EDT12.000.010.010.020.00-3551,759221.88%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517P000005002024-04-03 9:31AM EDT0.500.500.000.480.00-11703.13%
LCID240517P000010002024-03-13 3:49PM EDT1.000.460.000.05+0.45+4,500.00%48501190.63%
LCID240517P000015002024-04-11 2:07PM EDT1.500.050.030.050.00-423,142129.69%
LCID240517P000020002024-04-12 2:11PM EDT2.000.110.110.13-0.01-8.33%2058,888107.81%
LCID240517P000025002024-04-12 2:23PM EDT2.500.350.320.35+0.01+2.94%54415,353104.69%
LCID240517P000030002024-04-12 2:11PM EDT3.000.700.660.71+0.01+1.45%10,07538,835107.81%
LCID240517P000035002024-04-11 1:53PM EDT3.501.041.081.150.00-76,580114.84%
LCID240517P000040002024-04-12 10:17AM EDT4.001.661.541.63+0.13+8.50%1629,977125.00%
LCID240517P000045002024-04-10 3:13PM EDT4.502.002.032.090.00-2473128.13%
LCID240517P000050002024-04-12 12:51PM EDT5.002.592.522.60+0.19+7.92%101813143.75%
LCID240517P000055002024-04-11 11:37AM EDT5.503.003.003.100.00-682148.44%
LCID240517P000060002024-04-10 11:45AM EDT6.003.433.503.600.00-202,261159.38%
LCID240517P000070002024-04-08 12:55PM EDT7.004.404.504.600.00-210,034181.25%
LCID240517P000080002024-04-08 11:39AM EDT8.005.435.505.600.00-124196.88%
LCID240517P000090002024-01-31 12:23PM EDT9.005.640.000.000.00-6890.00%
LCID240517P000100002024-03-20 2:05PM EDT10.007.287.457.600.00-214175.00%
LCID240517P000110002024-04-08 1:05PM EDT11.008.418.458.600.00-16187.50%
LCID240517P000120002024-04-01 10:22AM EDT12.009.209.359.600.00-15292.19%