Canada markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0200-0.0600 (-1.95%)
At close: 04:00PM EST
3.0200 0.00 (0.00%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:5.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240301C000050002024-02-23 2:49PM EST2024-03-010.010.000.010.00-723,707181.25%
LCID240308C000050002024-02-23 2:57PM EST2024-03-080.010.010.02-0.01-50.00%211,785146.88%
LCID240315C000050002024-02-23 1:22PM EST2024-03-150.030.020.030.00-42510,894131.25%
LCID240322C000050002024-02-23 11:04AM EST2024-03-220.040.020.04+0.01+33.33%29270117.19%
LCID240328C000050002024-02-23 10:55AM EST2024-03-280.050.030.070.00-20322119.53%
LCID240419C000050002024-02-23 12:36PM EST2024-04-190.100.090.100.00-3210,485110.16%
LCID240517C000050002024-02-23 2:38PM EST2024-05-170.160.150.18-0.01-5.88%31,540107.03%
LCID240621C000050002024-02-23 3:04PM EST2024-06-210.250.230.25-0.02-7.41%1114,887103.13%
LCID240816C000050002024-02-23 2:03PM EST2024-08-160.320.310.37-0.04-11.11%392,15398.44%
LCID240920C000050002024-02-23 3:57PM EST2024-09-200.370.360.38-0.04-9.76%641,69893.36%
LCID250117C000050002024-02-23 3:52PM EST2025-01-170.550.540.61-0.05-8.33%10716,47892.97%
LCID250321C000050002024-02-23 9:35AM EST2025-03-210.700.560.72+0.03+4.48%11,39190.43%
LCID250620C000050002024-02-23 9:53AM EST2025-06-200.690.601.19-0.04-5.48%1075999.90%
LCID251219C000050002024-02-22 2:43PM EST2025-12-190.900.800.91-0.03-3.23%33,19382.62%
LCID260116C000050002024-02-23 3:57PM EST2026-01-160.920.900.96-0.03-3.16%194,18485.55%
LCID260821C000050002024-02-23 3:59PM EST2026-08-211.101.051.250.00-1211,28886.52%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID240301P000050002024-02-23 3:53PM EST2024-03-012.001.962.070.00-4335256.25%
LCID240308P000050002024-02-23 2:03PM EST2024-03-082.001.992.13+0.37+22.70%612215.63%
LCID240315P000050002024-02-23 10:18AM EST2024-03-152.101.822.07+0.09+4.48%37,690179.69%
LCID240322P000050002024-02-22 10:28AM EST2024-03-222.001.922.090.00-48112.50%
LCID240328P000050002024-02-23 11:23AM EST2024-03-282.101.842.25+0.11+5.53%18127.34%
LCID240419P000050002024-02-23 3:50PM EST2024-04-192.182.142.18-0.06-2.68%17514,861135.55%
LCID240517P000050002024-02-22 1:01PM EST2024-05-172.302.252.32+0.04+1.77%1825135.94%
LCID240621P000050002024-02-23 9:51AM EST2024-06-212.452.372.42+0.04+1.66%281,563131.25%
LCID240816P000050002024-02-20 9:30AM EST2024-08-162.192.492.570.00-428124.81%
LCID240920P000050002024-02-21 9:30AM EST2024-09-202.342.532.610.00-11,213118.16%
LCID250117P000050002024-02-23 11:32AM EST2025-01-172.832.712.93+0.02+0.71%755,066116.41%
LCID250321P000050002024-01-11 9:44AM EST2025-03-212.552.272.820.00-227184.38%
LCID250620P000050002024-02-07 12:10PM EST2025-06-202.732.444.100.00-1306129.69%
LCID251219P000050002024-02-16 11:46AM EST2025-12-193.073.103.300.00-211,340105.86%
LCID260116P000050002024-02-22 10:50AM EST2026-01-163.413.103.300.00-211,305103.71%
LCID260821P000050002024-02-22 11:20AM EST2026-08-213.251.414.100.00-56266.50%