Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5200-0.0200 (-0.79%)
At close: 04:00PM EDT
2.5250 +0.01 (+0.20%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:3.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240621C000030002024-06-14 3:57PM EDT2024-06-210.020.010.020.00-1,19329,26693.75%
LCID240628C000030002024-06-14 3:53PM EDT2024-06-280.020.020.03-0.02-50.00%2741,67476.56%
LCID240705C000030002024-06-14 3:36PM EDT2024-07-050.050.040.05+0.01+25.00%25948575.78%
LCID240712C000030002024-06-14 3:47PM EDT2024-07-120.070.060.08+0.01+16.67%4841578.13%
LCID240719C000030002024-06-14 3:31PM EDT2024-07-190.080.080.100.00-1,5403,14977.34%
LCID240726C000030002024-06-14 10:01AM EDT2024-07-260.090.060.18-0.01-10.00%98381.25%
LCID240802C000030002024-06-14 3:29PM EDT2024-08-020.060.070.19-0.08-57.14%425478.13%
LCID240816C000030002024-06-14 3:59PM EDT2024-08-160.190.180.20-0.01-5.00%21012,13884.38%
LCID240920C000030002024-06-14 3:44PM EDT2024-09-200.270.220.28-0.01-3.57%123,03679.69%
LCID241115C000030002024-06-14 12:42PM EDT2024-11-150.400.310.42+0.03+8.11%14655881.25%
LCID250117C000030002024-06-14 3:46PM EDT2025-01-170.410.400.41+0.01+2.50%16611,94073.63%
LCID250321C000030002024-06-14 11:14AM EDT2025-03-210.520.460.58-0.03-5.45%281,92077.93%
LCID250620C000030002024-06-14 11:35AM EDT2025-06-200.550.550.66-0.10-15.38%42,27576.17%
LCID251219C000030002024-06-14 11:56AM EDT2025-12-190.680.180.78-0.12-15.00%32,00952.15%
LCID260116C000030002024-06-14 2:26PM EDT2026-01-160.690.650.70+0.04+6.15%394,29766.41%
LCID260821C000030002024-06-14 12:15PM EDT2026-08-210.790.790.92-0.02-2.47%282,29369.34%
LCID261218C000030002024-06-14 3:27PM EDT2026-12-180.950.830.97+0.05+5.56%991,89267.58%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240621P000030002024-06-14 3:20PM EDT2024-06-210.490.480.52-0.02-3.92%39824,326101.56%
LCID240628P000030002024-06-14 3:19PM EDT2024-06-280.520.470.570.00-7832089.06%
LCID240705P000030002024-06-14 1:13PM EDT2024-07-050.540.500.61+0.11+25.58%47992.19%
LCID240712P000030002024-06-14 2:44PM EDT2024-07-120.580.500.71+0.11+23.40%5125101.56%
LCID240719P000030002024-06-14 2:45PM EDT2024-07-190.580.270.66-0.01-1.69%201,258110.16%
LCID240726P000030002024-06-13 2:12PM EDT2024-07-260.620.600.710.00-51898.44%
LCID240816P000030002024-06-14 9:30AM EDT2024-08-160.750.750.880.00-1010,935119.92%
LCID240920P000030002024-06-13 9:40AM EDT2024-09-200.790.830.990.00-611,450114.45%
LCID241115P000030002024-06-10 2:50PM EDT2024-11-150.980.991.160.00-110384116.60%
LCID250117P000030002024-06-14 9:51AM EDT2025-01-171.131.131.18-0.02-1.74%3151,604108.79%
LCID250321P000030002024-06-13 11:18AM EDT2025-03-211.301.261.440.00-24,117118.75%
LCID250620P000030002024-06-11 3:54PM EDT2025-06-201.400.001.600.00-13,128130.47%
LCID251219P000030002024-06-05 3:07PM EDT2025-12-191.650.712.380.00-21,290101.76%
LCID260116P000030002024-06-14 2:44PM EDT2026-01-161.681.601.75+0.05+3.07%924,274111.13%
LCID260821P000030002024-06-11 1:43PM EDT2026-08-211.971.802.250.00-119,039125.00%
LCID261218P000030002024-06-10 11:17AM EDT2026-12-182.270.005.000.00-1605,004168.36%