Singapore markets close in 59 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5000-0.0700 (-1.96%)
At close: 04:00PM EDT
3.4950 -0.01 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117C000005002024-07-17 11:21AM EDT0.503.230.000.000.00-200.00%
LCID250117C000010002024-07-18 10:19AM EDT1.002.700.000.000.00-1000.00%
LCID250117C000015002024-07-18 1:44PM EDT1.502.190.000.000.00-100.00%
LCID250117C000020002024-07-19 1:06PM EDT2.001.660.000.000.00-300.00%
LCID250117C000025002024-07-19 3:47PM EDT2.501.250.000.000.00-7100.00%
LCID250117C000030002024-07-19 3:18PM EDT3.001.050.000.000.00-3000.00%
LCID250117C000035002024-07-19 3:40PM EDT3.500.850.000.000.00-5600.05%
LCID250117C000040002024-07-19 2:24PM EDT4.000.700.000.000.00-13306.25%
LCID250117C000045002024-07-19 3:27PM EDT4.500.600.000.000.00-54012.50%
LCID250117C000050002024-07-19 3:56PM EDT5.000.500.000.000.00-81012.50%
LCID250117C000055002024-07-19 3:47PM EDT5.500.410.000.000.00-22012.50%
LCID250117C000080002024-07-19 3:40PM EDT8.000.270.000.000.00-215025.00%
LCID250117C000100002024-07-19 3:30PM EDT10.000.200.000.000.00-70050.00%
LCID250117C000120002024-07-19 1:10PM EDT12.000.110.000.000.00-1050.00%
LCID250117C000130002024-07-17 3:55PM EDT13.000.150.000.000.00-2050.00%
LCID250117C000150002024-07-18 2:57PM EDT15.000.130.000.000.00-5050.00%
LCID250117C000170002024-07-18 3:57PM EDT17.000.120.000.000.00-1050.00%
LCID250117C000200002024-07-19 3:22PM EDT20.000.090.000.000.00-17050.00%
LCID250117C000220002024-07-17 10:22AM EDT22.000.080.000.000.00-6050.00%
LCID250117C000250002024-07-17 9:49AM EDT25.000.090.000.000.00-5050.00%
LCID250117C000270002024-07-17 10:37AM EDT27.000.060.000.000.00-100050.00%
LCID250117C000300002024-07-19 12:20PM EDT30.000.030.000.000.00-50050.00%
LCID250117C000320002024-07-17 10:38AM EDT32.000.040.000.000.00-100050.00%
LCID250117C000350002024-07-19 12:20PM EDT35.000.050.000.000.00-57050.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117P000005002024-07-19 1:52PM EDT0.500.040.000.000.00-17050.00%
LCID250117P000010002024-07-18 10:43AM EDT1.000.060.000.000.00-80050.00%
LCID250117P000015002024-07-18 2:00PM EDT1.500.130.000.000.00-103025.00%
LCID250117P000020002024-07-19 11:45AM EDT2.000.300.000.000.00-3025.00%
LCID250117P000025002024-07-19 1:52PM EDT2.500.500.000.000.00-7012.50%
LCID250117P000030002024-07-19 3:28PM EDT3.000.750.000.000.00-12506.25%
LCID250117P000035002024-07-19 1:33PM EDT3.501.060.000.000.00-3,94000.10%
LCID250117P000040002024-07-18 11:29AM EDT4.001.350.000.000.00-6200.00%
LCID250117P000045002024-07-18 2:14PM EDT4.501.760.000.000.00-100.00%
LCID250117P000050002024-07-12 3:12PM EDT5.002.020.000.000.00-51000.00%
LCID250117P000055002024-07-12 3:04PM EDT5.502.430.000.000.00-300.00%
LCID250117P000080002024-07-16 1:52PM EDT8.004.730.000.000.00-100.00%
LCID250117P000100002024-07-19 11:41AM EDT10.006.800.000.000.00-1000.00%
LCID250117P000120002024-07-19 10:37AM EDT12.008.550.000.000.00-300.00%
LCID250117P000130002024-07-09 10:35AM EDT13.0010.200.000.000.00-300.00%
LCID250117P000150002024-06-26 12:17PM EDT15.0012.470.000.000.00-100.00%
LCID250117P000170002024-07-15 9:39AM EDT17.0013.400.000.000.00-3000.00%
LCID250117P000200002024-07-17 10:07AM EDT20.0016.200.000.000.00-100.00%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110274.02%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-17197.27%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20256.25%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-06-26 2:32PM EDT35.0032.300.000.000.00-100.00%