Singapore markets open in 2 hours 49 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5400-0.0300 (-1.17%)
At close: 04:00PM EDT
2.5399 -0.00 (-0.00%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240621C000030002024-06-20 3:47PM EDT2024-06-210.010.000.000.00-12130,39450.00%
LCID240628C000030002024-06-20 3:58PM EDT2024-06-280.010.010.020.00-6584,33081.25%
LCID240705C000030002024-06-20 3:54PM EDT2024-07-050.030.010.030.00-7911,03465.63%
LCID240712C000030002024-06-20 3:51PM EDT2024-07-120.050.030.05+0.01+25.00%46999467.19%
LCID240719C000030002024-06-20 3:53PM EDT2024-07-190.060.050.07-0.01-14.29%3874,72868.75%
LCID240726C000030002024-06-20 10:46AM EDT2024-07-260.090.070.10-0.02-18.18%463271.88%
LCID240802C000030002024-06-20 3:55PM EDT2024-08-020.110.050.12+0.01+10.00%6742065.63%
LCID240816C000030002024-06-20 3:56PM EDT2024-08-160.180.160.200.00-39612,41683.59%
LCID240920C000030002024-06-20 3:36PM EDT2024-09-200.230.130.23-0.03-11.54%183,05766.02%
LCID241115C000030002024-06-20 3:00PM EDT2024-11-150.340.310.34-0.01-2.86%4772575.00%
LCID250117C000030002024-06-20 3:18PM EDT2025-01-170.400.370.41-0.01-2.44%9512,00371.29%
LCID250321C000030002024-06-18 9:38AM EDT2025-03-210.450.000.590.00-51,93851.76%
LCID250620C000030002024-06-20 2:20PM EDT2025-06-200.580.430.65+0.03+5.45%12,25469.14%
LCID251219C000030002024-06-20 2:32PM EDT2025-12-190.570.560.85-0.11-16.18%42,01269.92%
LCID260116C000030002024-06-20 2:02PM EDT2026-01-160.660.650.70-0.15-18.52%214,42265.82%
LCID260821C000030002024-06-20 12:27PM EDT2026-08-210.860.820.90+0.01+1.18%12,31268.95%
LCID261218C000030002024-06-20 2:59PM EDT2026-12-180.910.800.98+0.11+13.75%282,04766.31%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240621P000030002024-06-20 3:46PM EDT2024-06-210.470.300.89+0.06+14.63%40823,661384.38%
LCID240628P000030002024-06-20 3:58PM EDT2024-06-280.460.380.53+0.05+12.20%62350132.81%
LCID240705P000030002024-06-18 11:32AM EDT2024-07-050.530.410.55-0.25-32.05%187065.63%
LCID240712P000030002024-06-20 3:12PM EDT2024-07-120.540.420.61+0.01+1.89%325075.78%
LCID240719P000030002024-06-20 11:34AM EDT2024-07-190.590.470.66+0.05+9.26%791,29287.50%
LCID240726P000030002024-06-20 9:30AM EDT2024-07-260.570.530.69-0.01-1.72%502094.53%
LCID240816P000030002024-06-20 3:50PM EDT2024-08-160.710.680.71-0.04-5.33%6010,93597.66%
LCID240920P000030002024-06-20 2:13PM EDT2024-09-200.810.801.23+0.01+1.25%2,04611,452139.84%
LCID241115P000030002024-06-10 2:50PM EDT2024-11-151.050.961.07+0.07+7.14%20384110.55%
LCID250117P000030002024-06-20 2:50PM EDT2025-01-171.141.071.16+0.01+0.88%106151,604105.86%
LCID250321P000030002024-06-13 11:18AM EDT2025-03-211.301.181.350.00-24,117110.55%
LCID250620P000030002024-06-11 3:54PM EDT2025-06-201.400.001.490.00-13,128119.73%
LCID251219P000030002024-06-05 3:07PM EDT2025-12-191.650.722.290.00-21,29099.22%
LCID260116P000030002024-06-20 9:34AM EDT2026-01-161.660.771.78+0.02+1.22%224,27477.15%
LCID260821P000030002024-06-11 1:43PM EDT2026-08-211.971.802.030.00-119,039115.72%
LCID261218P000030002024-06-10 11:17AM EDT2026-12-182.270.982.960.00-1605,004112.50%