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:3.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517C000030002024-05-10 3:59PM EDT2024-05-170.030.030.04-0.02-40.00%91157,04693.75%
LCID240524C000030002024-05-10 3:57PM EDT2024-05-240.060.040.06-0.02-25.00%1,4145,33076.56%
LCID240531C000030002024-05-10 2:51PM EDT2024-05-310.090.080.09-0.01-10.00%3351,62778.91%
LCID240607C000030002024-05-10 3:50PM EDT2024-06-070.100.070.13-0.02-16.67%2491,56174.22%
LCID240614C000030002024-05-10 3:21PM EDT2024-06-140.160.100.20+0.04+33.33%1439982.81%
LCID240621C000030002024-05-10 3:55PM EDT2024-06-210.140.120.15-0.02-12.50%3557,21171.09%
LCID240816C000030002024-05-10 3:58PM EDT2024-08-160.270.250.28-0.03-10.00%867,38271.09%
LCID240920C000030002024-05-10 2:44PM EDT2024-09-200.320.250.39-0.03-8.57%243,05969.53%
LCID241115C000030002024-05-10 12:33PM EDT2024-11-150.400.370.46-0.03-6.98%324270.90%
LCID250117C000030002024-05-10 3:16PM EDT2025-01-170.420.420.44-0.04-8.70%1977,60463.09%
LCID250321C000030002024-05-10 10:42AM EDT2025-03-210.510.480.65-0.15-22.73%161,30970.12%
LCID250620C000030002024-05-10 1:07PM EDT2025-06-200.600.550.73+0.05+9.09%81,89368.56%
LCID251219C000030002024-05-09 10:51AM EDT2025-12-190.740.590.790.00-21,95160.74%
LCID260116C000030002024-05-10 12:07PM EDT2026-01-160.690.680.80-0.04-5.48%644,09663.09%
LCID260821C000030002024-05-10 2:37PM EDT2026-08-210.730.700.890.00-312,35057.81%
LCID261218C000030002024-05-10 3:53PM EDT2026-12-180.840.740.93-0.01-1.18%5144256.54%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240517P000030002024-05-10 3:58PM EDT2024-05-170.410.340.43+0.03+7.89%3,45770,712103.13%
LCID240524P000030002024-05-10 2:17PM EDT2024-05-240.460.400.54+0.07+17.95%144564120.31%
LCID240531P000030002024-05-10 3:58PM EDT2024-05-310.470.420.55-0.03-6.00%391110104.69%
LCID240607P000030002024-05-10 2:32PM EDT2024-06-070.540.480.67+0.08+17.39%226155122.66%
LCID240614P000030002024-05-07 1:09PM EDT2024-06-140.590.140.610.00--17120.31%
LCID240621P000030002024-05-10 9:30AM EDT2024-06-210.600.550.650.00-2017,249107.03%
LCID240816P000030002024-05-10 10:29AM EDT2024-08-160.860.800.87-0.01-1.15%11,723112.89%
LCID240920P000030002024-05-10 2:02PM EDT2024-09-200.950.901.07-0.01-1.04%1711,480120.70%
LCID241115P000030002024-05-09 12:55PM EDT2024-11-151.051.031.240.00-52143121.48%
LCID250117P000030002024-05-10 3:46PM EDT2025-01-171.201.191.220.00-2,434149,548113.67%
LCID250321P000030002024-05-08 3:13PM EDT2025-03-211.431.271.49+0.08+5.93%53,228120.90%
LCID250620P000030002024-05-09 9:30AM EDT2025-06-201.680.001.680.00-33,12856.06%
LCID251219P000030002024-05-02 3:52PM EDT2025-12-191.601.611.870.00-11,261119.92%
LCID260116P000030002024-05-09 1:25PM EDT2026-01-161.791.641.950.00-124,559122.27%
LCID260821P000030002024-05-07 12:02PM EDT2026-08-211.811.762.190.00-1519,039120.51%
LCID261218P000030002024-05-06 10:09AM EDT2026-12-181.770.002.390.00--5,00257.81%