Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6600-0.0400 (-1.48%)
At close: 04:00PM EDT
2.6500 -0.01 (-0.38%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:4.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517C000040002024-05-10 3:36PM EDT2024-05-170.010.000.010.00-1220,945156.25%
LCID240524C000040002024-05-10 3:19PM EDT2024-05-240.010.000.01-0.01-50.00%158753106.25%
LCID240531C000040002024-05-10 3:47PM EDT2024-05-310.020.020.03-0.02-50.00%103548115.63%
LCID240607C000040002024-05-10 12:58PM EDT2024-06-070.040.010.05-0.07-63.64%171188103.13%
LCID240614C000040002024-05-10 11:58AM EDT2024-06-140.070.020.10+0.02+40.00%4244110.94%
LCID240621C000040002024-05-10 3:33PM EDT2024-06-210.040.030.05-0.01-20.00%1584,16890.63%
LCID240816C000040002024-05-10 2:43PM EDT2024-08-160.130.080.14+0.01+8.33%71,32979.30%
LCID240920C000040002024-05-10 2:51PM EDT2024-09-200.170.140.20-0.01-5.56%81,89380.08%
LCID241115C000040002024-05-10 2:07PM EDT2024-11-150.270.210.33+0.02+8.00%1541381.84%
LCID250117C000040002024-05-10 2:16PM EDT2025-01-170.280.250.30-0.02-6.67%255,77171.48%
LCID250321C000040002024-05-10 12:51PM EDT2025-03-210.360.350.65-0.03-7.69%20079387.50%
LCID250620C000040002024-05-10 12:46PM EDT2025-06-200.440.360.70-0.11-20.00%531379.69%
LCID251219C000040002024-05-10 3:54PM EDT2025-12-190.520.390.58-0.03-5.45%385,42162.89%
LCID260116C000040002024-05-10 1:12PM EDT2026-01-160.550.500.65+0.08+17.02%32,97367.97%
LCID260821C000040002024-05-10 12:36PM EDT2026-08-210.590.560.96+0.03+5.36%73,70970.02%
LCID261218C000040002024-05-09 3:01PM EDT2026-12-180.700.560.82+0.05+7.69%53561.33%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517P000040002024-05-10 2:53PM EDT2024-05-171.401.031.43+0.05+3.70%529,974298.44%
LCID240524P000040002024-05-08 10:04AM EDT2024-05-241.381.261.58-0.17-10.97%226195.31%
LCID240531P000040002024-05-07 2:10PM EDT2024-05-311.491.231.590.00-1218150.78%
LCID240607P000040002024-05-07 12:49PM EDT2024-06-071.461.261.700.00-11164.06%
LCID240614P000040002024-05-08 10:04AM EDT2024-06-141.641.261.670.00--17139.84%
LCID240621P000040002024-05-06 3:10PM EDT2024-06-211.291.381.550.00-257,021127.34%
LCID240628P000040002024-05-09 3:40PM EDT2024-06-281.481.081.880.00-77123.05%
LCID240816P000040002024-04-29 3:18PM EDT2024-08-161.881.571.900.00-21,141137.89%
LCID240920P000040002024-05-08 2:18PM EDT2024-09-201.751.751.890.00-5113,633131.84%
LCID241115P000040002024-05-10 3:49PM EDT2024-11-151.921.792.06-0.03-1.54%1226124.22%
LCID250117P000040002024-05-08 3:38PM EDT2025-01-172.051.862.140.00-1855,159116.02%
LCID250321P000040002024-05-07 2:51PM EDT2025-03-212.282.042.300.00-1,7006,766121.29%
LCID250620P000040002024-05-03 11:35AM EDT2025-06-202.202.152.470.00-6090119.73%
LCID251219P000040002024-05-03 10:46AM EDT2025-12-192.472.382.730.00-329,044119.14%
LCID260116P000040002024-04-25 10:43AM EDT2026-01-162.522.402.760.00-2025,398118.46%
LCID260821P000040002024-04-10 10:01AM EDT2026-08-212.540.003.050.00-5460139.06%
LCID261218P000040002024-05-06 3:19PM EDT2026-12-182.592.303.100.00-176180103.42%