New Zealand markets open in 1 hour 15 minutes

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:2.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240517C000025002024-05-06 10:12AM EDT2024-05-170.200.190.20-0.20-50.00%8616,78471.88%
LCID240524C000025002024-05-06 10:27AM EDT2024-05-240.230.200.25-0.16-41.03%10898467.19%
LCID240531C000025002024-05-06 9:51AM EDT2024-05-310.220.200.34-0.21-48.84%941574.22%
LCID240607C000025002024-05-06 9:31AM EDT2024-06-070.260.220.35-0.19-42.22%2120769.53%
LCID240614C000025002024-05-06 9:48AM EDT2024-06-140.280.260.43-0.17-37.78%3012382.03%
LCID240621C000025002024-05-06 10:27AM EDT2024-06-210.310.280.33-0.18-36.73%711,18762.50%
LCID240816C000025002024-05-06 10:15AM EDT2024-08-160.420.410.47-0.25-37.31%481,14167.19%
LCID240920C000025002024-05-03 3:07PM EDT2024-09-200.480.450.48-0.15-23.81%310,22461.72%
LCID241115C000025002024-05-06 9:30AM EDT2024-11-150.600.530.75+0.05+9.09%8017476.17%
LCID250117C000025002024-05-03 3:31PM EDT2025-01-170.630.601.03-0.04-5.97%1314,89187.70%
LCID250321C000025002024-05-06 9:37AM EDT2025-03-210.770.610.79-0.13-14.44%2588765.63%
LCID250620C000025002024-05-03 3:51PM EDT2025-06-200.800.671.38-0.09-10.11%162990.23%
LCID251219C000025002024-05-06 10:22AM EDT2025-12-190.760.720.94-0.16-17.39%41,28558.59%
LCID260116C000025002024-05-03 12:55PM EDT2026-01-160.850.750.93-0.09-9.57%71,28458.01%
LCID260821C000025002024-05-06 9:49AM EDT2026-08-210.840.801.16-0.16-16.00%3541,60659.77%
LCID261218C000025002024-05-06 9:49AM EDT2026-12-180.950.881.09-0.15-13.64%4248256.25%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240517P000025002024-05-06 10:26AM EDT2024-05-170.070.060.07-0.10-58.82%2,41226,96198.44%
LCID240524P000025002024-05-06 10:27AM EDT2024-05-240.130.100.13-0.04-23.53%5521,10695.31%
LCID240531P000025002024-05-06 10:25AM EDT2024-05-310.160.070.25-0.03-15.79%27788396.09%
LCID240607P000025002024-05-06 10:11AM EDT2024-06-070.210.120.20-0.03-12.50%2278182.81%
LCID240614P000025002024-05-03 9:38AM EDT2024-06-140.240.200.250.00-173995.31%
LCID240621P000025002024-05-06 10:23AM EDT2024-06-210.230.220.24-0.07-23.33%10023,22988.28%
LCID240816P000025002024-05-03 2:43PM EDT2024-08-160.510.470.510.00-3510,790108.20%
LCID240920P000025002024-05-03 3:48PM EDT2024-09-200.600.560.63-0.02-3.23%517,387110.55%
LCID241115P000025002024-05-02 2:03PM EDT2024-11-150.750.700.80-0.02-2.60%241,004115.23%
LCID250117P000025002024-05-03 1:18PM EDT2025-01-170.880.820.93-0.03-3.30%433,343116.02%
LCID250321P000025002024-05-03 12:23PM EDT2025-03-211.000.961.14+0.09+9.89%10384124.81%
LCID250620P000025002024-05-02 12:01PM EDT2025-06-201.140.001.300.00-315468.56%
LCID251219P000025002024-05-09 11:40AM EDT2025-12-191.220.001.430.00-295562.31%
LCID260116P000025002024-05-03 2:29PM EDT2026-01-161.271.251.35-0.03-2.31%7287112.50%
LCID260821P000025002024-05-06 9:57AM EDT2026-08-211.541.381.72+0.13+9.22%34,307119.14%
LCID261218P000025002024-05-03 1:44PM EDT2026-12-181.110.002.35-0.24-17.78%111680.86%