Canada markets close in 4 hours 31 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5450+0.0250 (+0.99%)
As of 11:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID250117C000005002024-04-22 3:41PM EDT0.501.861.652.280.00-17254.69%
LCID250117C000010002024-04-19 2:36PM EDT1.001.501.231.660.00-4132108.59%
LCID250117C000015002024-04-24 10:10AM EDT1.501.230.881.26+0.26+26.80%132490.63%
LCID250117C000020002024-04-24 9:31AM EDT2.000.870.790.88+0.04+4.82%51,80267.77%
LCID250117C000025002024-04-24 11:08AM EDT2.500.660.600.67+0.05+8.20%44,87471.88%
LCID250117C000030002024-04-24 10:49AM EDT3.000.490.470.53-0.01-2.00%246,85375.59%
LCID250117C000035002024-04-23 1:50PM EDT3.500.350.350.430.00-133,30776.95%
LCID250117C000040002024-04-24 9:47AM EDT4.000.320.290.32+0.01+3.23%1425,80877.54%
LCID250117C000045002024-04-24 9:32AM EDT4.500.280.180.29+0.01+3.70%12,81277.34%
LCID250117C000050002024-04-24 9:36AM EDT5.000.240.180.25+0.02+9.09%2217,18881.64%
LCID250117C000055002024-04-24 9:59AM EDT5.500.200.120.22+0.06+42.86%2002,04181.25%
LCID250117C000080002024-04-23 3:59PM EDT8.000.140.090.120.00-12814,21591.02%
LCID250117C000100002024-04-24 10:39AM EDT10.000.080.050.10-0.01-11.11%10024,25495.31%
LCID250117C000120002024-04-23 3:06PM EDT12.000.090.040.100.00-1056,428102.34%
LCID250117C000130002024-04-23 1:17PM EDT13.000.060.040.100.00-1062,711105.86%
LCID250117C000150002024-04-24 10:57AM EDT15.000.060.010.000.00-416,99278.13%
LCID250117C000170002024-04-24 10:02AM EDT17.000.040.020.070.00-1002,723109.38%
LCID250117C000200002024-04-23 1:54PM EDT20.000.050.000.060.00-1016,369109.38%
LCID250117C000220002024-04-23 9:41AM EDT22.000.070.000.19+0.01+16.67%1003,094135.55%
LCID250117C000250002024-04-23 9:48AM EDT25.000.050.030.050.00-1002,613122.66%
LCID250117C000270002024-04-23 2:47PM EDT27.000.230.020.250.00-1031,567153.52%
LCID250117C000300002024-04-23 9:52AM EDT30.000.030.020.070.00-1013,161132.03%
LCID250117C000320002024-04-23 3:53PM EDT32.000.020.010.090.00-1113,383136.72%
LCID250117C000350002024-04-24 10:08AM EDT35.000.050.030.05+0.01+25.00%106,054135.16%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID250117P000005002024-04-23 10:40AM EDT0.500.110.050.110.00-18,038162.50%
LCID250117P000010002024-04-22 1:18PM EDT1.000.220.000.000.00-1441,70425.00%
LCID250117P000015002024-04-12 12:08PM EDT1.500.400.340.390.00-123,851119.92%
LCID250117P000020002024-04-23 3:17PM EDT2.000.610.600.630.00-546,821115.63%
LCID250117P000025002024-04-23 9:51AM EDT2.500.960.870.940.00-231,010111.52%
LCID250117P000030002024-04-24 9:31AM EDT3.001.251.221.30+0.02+1.63%500151,593111.33%
LCID250117P000035002024-04-23 9:46AM EDT3.501.871.571.680.00-2010,807109.18%
LCID250117P000040002024-04-23 10:09AM EDT4.002.142.032.450.00-156,856133.40%
LCID250117P000045002024-04-23 9:31AM EDT4.502.492.232.550.00-20872101.95%
LCID250117P000050002024-04-24 10:29AM EDT5.002.882.853.20-0.13-4.32%554,723125.20%
LCID250117P000055002024-04-17 11:32AM EDT5.503.503.353.450.00-1865117.19%
LCID250117P000080002024-04-23 2:44PM EDT8.005.795.705.850.00-1033,853124.61%
LCID250117P000100002024-04-15 1:49PM EDT10.007.806.658.250.00-117,981194.14%
LCID250117P000120002024-04-09 3:34PM EDT12.009.709.4510.400.00-12,148166.21%
LCID250117P000130002024-04-22 2:07PM EDT13.0010.8310.5011.650.00-1215188.28%
LCID250117P000150002024-04-16 9:34AM EDT15.0012.6412.5512.650.00-3609130.08%
LCID250117P000170002024-04-23 2:30PM EDT17.0014.6013.4014.600.00-11,821135.55%
LCID250117P000200002024-02-28 3:54PM EDT20.0016.8515.9517.350.00-31,8250.00%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110147.27%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-170.00%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20249.61%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-04-08 10:57AM EDT35.0033.0031.4033.200.00-40250.78%