Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3800-0.0800 (-2.31%)
At close: 04:00PM EDT
3.4000 +0.02 (+0.59%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:4.00
CallsforAugust 2, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240802C000040002024-07-26 3:45PM EDT2024-08-020.040.030.04-0.02-33.33%2,5637,525107.81%
LCID240809C000040002024-07-26 3:40PM EDT2024-08-090.120.120.14-0.03-20.00%1,0565,534125.00%
LCID240816C000040002024-07-26 3:39PM EDT2024-08-160.160.160.17-0.05-23.81%50714,932114.06%
LCID240823C000040002024-07-26 11:11AM EDT2024-08-230.190.160.22-0.05-20.83%46397106.25%
LCID240830C000040002024-07-26 1:17PM EDT2024-08-300.250.200.25-0.05-16.67%242731103.91%
LCID240906C000040002024-07-26 1:45PM EDT2024-09-060.270.180.30-0.03-10.00%77-98.44%
LCID240920C000040002024-07-26 3:58PM EDT2024-09-200.320.300.32-0.02-5.88%475,57799.22%
LCID241115C000040002024-07-26 3:46PM EDT2024-11-150.510.470.52-0.03-5.56%1,0501,29395.12%
LCID250117C000040002024-07-26 3:46PM EDT2025-01-170.610.550.68-0.10-14.08%677,12789.06%
LCID250221C000040002024-07-26 1:55PM EDT2025-02-210.690.560.81-0.01-1.43%134188.09%
LCID250321C000040002024-07-26 1:48PM EDT2025-03-210.740.740.82-0.01-1.33%81,21291.60%
LCID250620C000040002024-07-26 3:17PM EDT2025-06-200.940.670.92+0.09+10.59%364479.10%
LCID251219C000040002024-07-26 1:09PM EDT2025-12-190.990.811.14+0.01+1.02%125,57974.90%
LCID260116C000040002024-07-26 3:57PM EDT2026-01-160.960.861.24-0.24-20.00%44,80077.73%
LCID260821C000040002024-07-24 3:17PM EDT2026-08-211.001.051.450.00-363,93376.56%
LCID261218C000040002024-07-26 2:16PM EDT2026-12-181.131.181.25-0.67-37.22%51,07269.34%
PutsforAugust 2, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240802P000040002024-07-26 3:45PM EDT2024-08-020.630.630.68+0.05+8.62%1994,517107.81%
LCID240809P000040002024-07-26 3:57PM EDT2024-08-090.750.720.78+0.05+7.14%6594,356125.00%
LCID240816P000040002024-07-26 3:05PM EDT2024-08-160.790.780.83+0.07+9.72%179,762121.09%
LCID240823P000040002024-07-25 12:27PM EDT2024-08-230.750.631.080.00-10121119.53%
LCID240830P000040002024-07-25 12:50PM EDT2024-08-300.890.860.94+0.07+8.54%3443117.97%
LCID240920P000040002024-07-25 12:43PM EDT2024-09-200.900.971.040.00-2,00114,748113.67%
LCID241115P000040002024-07-26 3:46PM EDT2024-11-151.241.231.37-0.06-4.62%1,024524119.92%
LCID250117P000040002024-07-25 3:12PM EDT2025-01-171.541.411.620.00-661,212119.34%
LCID250221P000040002024-07-12 12:25PM EDT2025-02-211.431.511.780.00--10122.07%
LCID250321P000040002024-07-18 2:19PM EDT2025-03-211.611.571.800.00-17,925118.36%
LCID250620P000040002024-07-24 1:06PM EDT2025-06-201.851.752.070.00-21,165119.53%
LCID251219P000040002024-07-16 12:22PM EDT2025-12-192.052.012.410.00-10629,037117.19%
LCID260116P000040002024-07-15 2:45PM EDT2026-01-162.172.072.420.00-1525,394116.60%
LCID260821P000040002024-07-26 10:07AM EDT2026-08-212.531.502.78+0.02+0.80%546592.19%
LCID261218P000040002024-07-25 3:00PM EDT2026-12-182.560.932.890.00-525773.34%