UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6410-0.4090 (-13.41%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510C000050002024-05-07 9:40AM EDT2024-05-100.010.000.01-0.02-66.67%10710,644275.00%
LCID240517C000050002024-05-07 11:38AM EDT2024-05-170.010.000.01-0.04-80.00%52512,379162.50%
LCID240524C000050002024-05-07 9:39AM EDT2024-05-240.020.000.03-0.04-66.67%50265153.13%
LCID240531C000050002024-05-07 9:30AM EDT2024-05-310.070.000.030.00-1347131.25%
LCID240607C000050002024-05-07 9:44AM EDT2024-06-070.030.010.03-0.06-66.67%21,021121.88%
LCID240621C000050002024-05-07 11:38AM EDT2024-06-210.030.020.04-0.04-57.14%3726,765109.38%
LCID240816C000050002024-05-07 11:29AM EDT2024-08-160.070.050.10-0.11-61.11%432,54391.41%
LCID240920C000050002024-05-07 12:44PM EDT2024-09-200.060.060.10-0.13-68.42%732,03380.47%
LCID241115C000050002024-05-06 3:59PM EDT2024-11-150.160.130.22-0.15-48.39%111585.74%
LCID250117C000050002024-05-07 12:34PM EDT2025-01-170.210.200.22-0.10-32.26%27718,26379.30%
LCID250321C000050002024-05-06 3:58PM EDT2025-03-210.410.210.330.00-11,57078.32%
LCID250620C000050002024-05-03 9:40AM EDT2025-06-200.380.230.370.00-1573272.07%
LCID251219C000050002024-05-06 3:45PM EDT2025-12-190.710.390.470.00-223,33070.31%
LCID260116C000050002024-05-07 12:50PM EDT2026-01-160.450.430.48-0.26-36.62%1366,32870.61%
LCID260821C000050002024-05-07 10:31AM EDT2026-08-210.600.530.57+0.06+11.11%12,38166.80%
LCID261218C000050002024-05-07 12:03PM EDT2026-12-180.700.531.72-0.05-6.67%142096.88%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510P000050002024-05-07 12:40PM EDT2024-05-102.342.352.40+0.13+5.88%142331.25%
LCID240517P000050002024-05-06 3:40PM EDT2024-05-172.102.342.460.00-1910,249240.63%
LCID240524P000050002024-04-17 2:12PM EDT2024-05-242.562.262.530.00--2182.81%
LCID240531P000050002024-05-06 1:56PM EDT2024-05-312.182.342.510.00-99178.13%
LCID240621P000050002024-05-06 1:47PM EDT2024-06-212.342.452.560.00-71,736165.63%
LCID240816P000050002024-04-24 3:12PM EDT2024-08-162.702.412.700.00-2,0052,099122.66%
LCID240920P000050002024-04-22 12:57PM EDT2024-09-202.822.612.790.00-11,194131.64%
LCID241115P000050002024-05-06 10:51AM EDT2024-11-152.692.742.900.00-1034127.34%
LCID250117P000050002024-05-06 1:47PM EDT2025-01-172.842.843.200.00-554,708133.40%
LCID250321P000050002024-01-11 10:44AM EDT2025-03-212.552.272.820.00-227168.16%
LCID250620P000050002024-04-23 2:51PM EDT2025-06-203.103.053.250.00-44252117.19%
LCID251219P000050002024-04-26 10:14AM EDT2025-12-193.303.253.450.00-1211,353112.70%
LCID260116P000050002024-05-07 10:14AM EDT2026-01-163.353.253.450.00-32,838110.16%
LCID260821P000050002024-04-30 1:48PM EDT2026-08-213.531.005.900.00-161101.37%