Singapore markets close in 2 hours 15 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5700-0.0400 (-1.53%)
At close: 04:00PM EDT
2.5500 -0.02 (-0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240621C000005002024-06-14 2:27PM EDT0.502.001.852.280.00-2212,275.00%
LCID240621C000010002024-06-06 1:48PM EDT1.001.831.431.660.00-698950.00%
LCID240621C000015002024-06-18 3:02PM EDT1.501.010.851.29+0.03+3.06%63450.00%
LCID240621C000020002024-06-18 3:09PM EDT2.000.560.560.59-0.04-6.67%21278156.25%
LCID240621C000025002024-06-18 3:57PM EDT2.500.080.080.10-0.06-42.86%43216,86950.00%
LCID240621C000030002024-06-18 3:26PM EDT3.000.010.000.01-0.01-50.00%56330,324100.00%
LCID240621C000035002024-06-18 10:31AM EDT3.500.010.000.010.00-1315,826175.00%
LCID240621C000040002024-06-18 11:18AM EDT4.000.010.000.010.00-39,962237.50%
LCID240621C000045002024-06-14 2:59PM EDT4.500.010.000.010.00-35,418287.50%
LCID240621C000050002024-06-18 3:53PM EDT5.000.010.000.010.00-15,34165,064325.00%
LCID240621C000055002024-06-10 1:04PM EDT5.500.010.000.010.00-4551,034375.00%
LCID240621C000060002024-06-17 9:46AM EDT6.000.010.000.010.00-91,920400.00%
LCID240621C000070002024-06-14 10:07AM EDT7.000.010.000.000.00-18,51550.00%
LCID240621C000080002024-06-10 12:52PM EDT8.000.010.000.010.00-1001,398525.00%
LCID240621C000090002024-06-12 10:03AM EDT9.000.010.000.010.00-146940550.00%
LCID240621C000100002024-05-31 10:40AM EDT10.000.010.000.010.00-254,266600.00%
LCID240621C000120002024-05-14 11:55AM EDT12.000.070.000.010.00-121,089650.00%
LCID240621C000150002024-06-10 9:30AM EDT15.000.010.000.010.00-14,147750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240621P000005002024-06-11 9:43AM EDT0.500.020.000.020.00-13950.00%
LCID240621P000010002024-06-10 9:59AM EDT1.000.010.000.010.00-11,065500.00%
LCID240621P000015002024-06-17 10:19AM EDT1.500.010.000.010.00-2924,121300.00%
LCID240621P000020002024-06-18 3:13PM EDT2.000.010.000.030.00-618,705196.88%
LCID240621P000025002024-06-18 3:59PM EDT2.500.040.030.040.00-97540,75068.75%
LCID240621P000030002024-06-18 3:50PM EDT3.000.410.390.50-0.03-6.82%13223,696131.25%
LCID240621P000035002024-06-18 3:47PM EDT3.500.940.720.95-0.03-3.09%2123,008231.25%
LCID240621P000040002024-06-18 3:21PM EDT4.001.441.011.86+0.04+2.86%256,926237.50%
LCID240621P000045002024-06-18 2:21PM EDT4.501.941.822.16+0.11+6.01%1501,522462.50%
LCID240621P000050002024-06-18 3:53PM EDT5.002.442.022.86+0.02+0.83%15,41953,951362.50%
LCID240621P000055002024-06-14 3:58PM EDT5.503.002.733.350.00-674668.75%
LCID240621P000060002024-06-17 3:04PM EDT6.003.433.203.500.00-70414637.50%
LCID240621P000070002024-06-17 2:00PM EDT7.004.654.354.65+0.23+5.20%12,579715.63%
LCID240621P000080002024-06-17 9:30AM EDT8.005.454.556.050.00-1411,512.50%
LCID240621P000090002024-06-03 12:45PM EDT9.006.226.207.350.00-3381,265.63%
LCID240621P000100002024-06-13 11:38AM EDT10.007.407.308.250.00-11,0631,320.31%
LCID240621P000120002024-06-17 3:03PM EDT12.009.439.3510.500.00-12191,590.63%
LCID240621P000150002024-06-17 10:51AM EDT15.0012.4311.5512.500.00-1741,056.25%