UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8250+0.0400 (+1.44%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510C000050002024-05-06 10:40AM EDT2024-05-100.020.010.02+0.01+100.00%3,1102,052262.50%
LCID240517C000050002024-05-06 9:59AM EDT2024-05-170.030.020.04+0.01+100.00%2112,058196.88%
LCID240524C000050002024-05-03 2:43PM EDT2024-05-240.030.000.050.00-148159150.00%
LCID240531C000050002024-05-06 10:01AM EDT2024-05-310.050.010.10+0.03+150.00%68153.13%
LCID240607C000050002024-05-06 9:30AM EDT2024-06-070.070.000.080.00-425125.00%
LCID240621C000050002024-05-06 10:24AM EDT2024-06-210.060.030.06+0.03+100.00%665,707107.81%
LCID240816C000050002024-05-03 2:51PM EDT2024-08-160.100.080.120.00-82,50689.84%
LCID240920C000050002024-05-06 10:45AM EDT2024-09-200.160.160.17+0.02+14.29%42,02791.02%
LCID241115C000050002024-05-06 10:29AM EDT2024-11-150.350.120.34+0.22+169.23%113286.72%
LCID250117C000050002024-05-06 10:38AM EDT2025-01-170.260.260.26+0.04+18.18%51817,35778.91%
LCID250321C000050002024-05-02 9:30AM EDT2025-03-210.390.060.500.00-11,57073.05%
LCID250620C000050002024-05-03 9:40AM EDT2025-06-200.380.010.590.00-1573266.21%
LCID251219C000050002024-05-06 9:35AM EDT2025-12-190.400.450.69-0.06-13.04%13,33074.80%
LCID260116C000050002024-05-06 10:15AM EDT2026-01-160.550.500.70+0.03+5.77%16,32075.20%
LCID260821C000050002024-05-03 2:24PM EDT2026-08-210.630.530.740.00-62,38266.80%
LCID261218C000050002024-05-02 3:20PM EDT2026-12-180.630.383.850.00--5161.33%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240510P000050002024-05-03 10:44AM EDT2024-05-102.301.772.520.00-103637.50%
LCID240517P000050002024-05-03 2:02PM EDT2024-05-172.252.022.38-0.04-1.75%110,257187.50%
LCID240524P000050002024-04-17 2:12PM EDT2024-05-242.561.982.480.00--2178.13%
LCID240531P000050002024-04-25 10:04AM EDT2024-05-312.541.922.50-0.08-3.05%10137.50%
LCID240621P000050002024-04-23 12:57PM EDT2024-06-212.352.202.69-0.35-12.96%11,740187.50%
LCID240816P000050002024-04-24 3:12PM EDT2024-08-162.702.312.720.00-2,0052,099139.84%
LCID240920P000050002024-04-22 12:57PM EDT2024-09-202.822.402.850.00-11,194137.50%
LCID241115P000050002024-04-17 10:33AM EDT2024-11-152.902.512.960.00-2024129.69%
LCID250117P000050002024-05-02 3:58PM EDT2025-01-172.902.623.250.00-1054,708133.79%
LCID250321P000050002024-01-11 10:44AM EDT2025-03-212.552.272.820.00-227182.42%
LCID250620P000050002024-04-23 2:51PM EDT2025-06-203.102.854.700.00-44252182.42%
LCID251219P000050002024-04-26 10:14AM EDT2025-12-193.303.053.500.00-1211,353112.31%
LCID260116P000050002024-04-29 10:06AM EDT2026-01-163.353.153.350.00-32,838107.91%
LCID260821P000050002024-04-30 1:48PM EDT2026-08-213.532.053.650.00-16169.14%