Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.3300+0.1100 (+2.61%)
At close: 04:00PM EST
4.3500 +0.02 (+0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID231208C000005002023-12-01 12:20PM EST0.503.923.803.85+0.43+12.32%22925.00%
LCID231208C000015002023-11-15 12:12PM EST1.502.762.562.850.00--0456.25%
LCID231208C000020002023-11-14 9:44AM EST2.002.251.962.350.00-10343.75%
LCID231208C000025002023-12-01 2:48PM EST2.501.801.471.85+0.11+6.51%12116256.25%
LCID231208C000030002023-11-27 9:30AM EST3.001.261.141.35-0.01-0.79%11181.25%
LCID231208C000035002023-12-01 11:43AM EST3.500.910.730.88+0.14+18.18%42154150.00%
LCID231208C000040002023-12-01 3:59PM EST4.000.380.370.40+0.08+26.67%4481,10581.25%
LCID231208C000045002023-12-01 3:59PM EST4.500.110.100.11+0.04+57.14%7,1374,72178.13%
LCID231208C000050002023-12-01 3:55PM EST5.000.040.030.04+0.01+33.33%1,6552,29796.88%
LCID231208C000055002023-12-01 3:55PM EST5.500.010.010.020.00-811,153112.50%
LCID231208C000060002023-12-01 2:30PM EST6.000.010.000.040.00-72808153.13%
LCID231208C000065002023-11-28 3:06PM EST6.500.010.000.010.00-111189143.75%
LCID231208C000070002023-11-21 9:30AM EST7.000.010.000.020.00-5601181.25%
LCID231208C000075002023-11-16 3:16PM EST7.500.020.000.020.00-3105206.25%
LCID231208C000080002023-11-02 12:19PM EST8.000.020.000.020.00--27225.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID231208P000025002023-11-27 9:50AM EST2.500.010.000.010.00-700704200.00%
LCID231208P000030002023-12-01 2:19PM EST3.000.010.000.01-0.01-50.00%6795137.50%
LCID231208P000035002023-12-01 3:17PM EST3.500.010.010.02-0.01-50.00%391,503109.38%
LCID231208P000040002023-12-01 3:55PM EST4.000.070.070.09-0.01-12.50%3,7663,25995.31%
LCID231208P000045002023-12-01 3:56PM EST4.500.300.280.30-0.09-23.08%37896685.94%
LCID231208P000050002023-12-01 2:33PM EST5.000.730.710.75-0.08-9.88%2061,244115.63%
LCID231208P000055002023-12-01 12:34PM EST5.501.061.191.22-0.04-3.64%1593137.50%
LCID231208P000060002023-12-01 11:34AM EST6.001.591.671.72-0.14-8.09%147159.38%
LCID231208P000065002023-11-28 2:36PM EST6.502.222.172.550.00-215325.00%
LCID231208P000070002023-11-30 2:08PM EST7.002.852.672.970.00-18332.81%
LCID231208P000075002023-11-09 12:09PM EST7.503.603.153.250.00--1246.88%