Singapore markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.21-0.09 (-0.47%)
At close: 04:00PM EDT
19.18 -0.03 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220701C000050002022-06-24 9:33AM EDT5.0014.8013.9014.50+1.50+11.28%11678.13%
LCID220701C000070002022-05-23 9:43AM EDT7.0011.2011.1511.450.00-100.00%
LCID220701C000080002022-06-23 11:55AM EDT8.0011.4510.9011.500.00-10457.81%
LCID220701C000100002022-05-23 10:49AM EDT10.008.438.208.450.00-1000.00%
LCID220701C000120002022-06-23 2:27PM EDT12.006.866.907.450.00-19259.38%
LCID220701C000130002022-06-24 12:01PM EDT13.006.005.956.45+3.15+110.53%27223.44%
LCID220701C000135002022-06-24 12:39PM EDT13.505.605.605.80+0.55+10.89%82162.50%
LCID220701C000140002022-06-02 1:45PM EDT14.006.254.955.450.00-122190.23%
LCID220701C000145002022-06-24 1:16PM EDT14.504.604.654.85+1.47+46.96%210114.06%
LCID220701C000150002022-06-24 12:10PM EDT15.004.154.154.30+0.16+4.01%2114887.50%
LCID220701C000155002022-06-23 1:08PM EDT15.503.503.603.900.00-19591.41%
LCID220701C000160002022-06-24 1:45PM EDT16.003.003.153.350.00-1,32156079.69%
LCID220701C000165002022-06-24 2:53PM EDT16.502.722.672.91-0.22-7.48%1087080.86%
LCID220701C000170002022-06-24 3:17PM EDT17.002.192.282.57-0.31-12.40%30158393.36%
LCID220701C000175002022-06-24 3:48PM EDT17.501.781.851.99-0.35-16.43%2,34851577.73%
LCID220701C000180002022-06-24 3:54PM EDT18.001.561.481.59-0.13-7.69%28964776.56%
LCID220701C000185002022-06-24 3:59PM EDT18.501.191.121.22-0.24-16.78%74848973.24%
LCID220701C000190002022-06-24 3:59PM EDT19.000.840.880.94-0.24-22.22%1,9861,38275.98%
LCID220701C000195002022-06-24 3:59PM EDT19.500.650.590.68-0.21-24.42%2,5051,25672.07%
LCID220701C000200002022-06-24 3:59PM EDT20.000.440.420.45-0.17-27.87%2,2919,51670.70%
LCID220701C000205002022-06-24 3:59PM EDT20.500.280.280.29-0.16-36.36%8302,14669.53%
LCID220701C000210002022-06-24 3:56PM EDT21.000.200.180.20-0.11-35.48%3,04311,03170.31%
LCID220701C000215002022-06-24 3:58PM EDT21.500.120.120.14-0.10-45.45%5151,21371.88%
LCID220701C000220002022-06-24 3:58PM EDT22.000.090.090.10-0.06-40.00%1,1062,28175.00%
LCID220701C000225002022-06-24 3:58PM EDT22.500.060.060.07-0.04-40.00%36253476.56%
LCID220701C000230002022-06-24 3:50PM EDT23.000.050.040.05-0.02-28.57%4841,03778.13%
LCID220701C000235002022-06-24 1:37PM EDT23.500.040.030.04-0.02-33.33%1165581.25%
LCID220701C000240002022-06-24 3:52PM EDT24.000.020.020.03-0.02-50.00%3821,12482.81%
LCID220701C000250002022-06-24 3:53PM EDT25.000.010.010.03-0.01-50.00%46453292.19%
LCID220701C000260002022-06-24 10:21AM EDT26.000.020.020.030.00-9522107.03%
LCID220701C000270002022-06-24 3:14PM EDT27.000.010.010.02-0.01-50.00%7125109.38%
LCID220701C000300002022-06-24 9:53AM EDT30.000.010.000.010.00-11,828118.75%
LCID220701C000350002022-06-21 11:32AM EDT35.000.010.000.010.00-3216156.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220701P000050002022-06-21 11:35AM EDT5.000.010.000.070.00-1241456.25%
LCID220701P000070002022-06-08 12:51PM EDT7.000.010.000.090.00-11359.38%
LCID220701P000080002022-06-13 12:15PM EDT8.000.050.000.070.00-120303.13%
LCID220701P000090002022-06-23 2:49PM EDT9.000.020.000.060.00-1382259.38%
LCID220701P000100002022-06-24 3:05PM EDT10.000.020.000.02+0.01+100.00%6304193.75%
LCID220701P000110002022-06-23 10:15AM EDT11.000.020.000.060.00-151,027196.88%
LCID220701P000120002022-06-23 2:22PM EDT12.000.030.010.060.00-21100173.44%
LCID220701P000125002022-06-24 3:36PM EDT12.500.020.010.10-0.01-33.33%2104173.44%
LCID220701P000130002022-06-24 3:48PM EDT13.000.020.000.03-0.02-50.00%2591,101129.69%
LCID220701P000135002022-06-24 9:48AM EDT13.500.030.000.06-0.02-40.00%6319132.03%
LCID220701P000140002022-06-24 3:52PM EDT14.000.040.020.05-0.02-33.33%891,126123.44%
LCID220701P000145002022-06-24 3:49PM EDT14.500.050.030.04-0.03-37.50%71223111.72%
LCID220701P000150002022-06-24 3:44PM EDT15.000.050.050.06-0.05-50.00%3821,140109.38%
LCID220701P000155002022-06-24 3:48PM EDT15.500.060.060.07-0.09-60.00%207273100.78%
LCID220701P000160002022-06-24 3:58PM EDT16.000.080.080.10-0.09-52.94%5491,62796.09%
LCID220701P000165002022-06-24 3:47PM EDT16.500.120.120.14-0.10-45.45%76151792.19%
LCID220701P000170002022-06-24 3:58PM EDT17.000.190.180.20-0.11-36.67%8461,11089.26%
LCID220701P000175002022-06-24 3:59PM EDT17.500.270.250.27-0.14-34.15%1,7061,34084.57%
LCID220701P000180002022-06-24 3:59PM EDT18.000.370.340.41-0.16-30.19%2,4901,26182.42%
LCID220701P000185002022-06-24 3:59PM EDT18.500.540.500.57-0.15-21.74%1,03266481.05%
LCID220701P000190002022-06-24 3:59PM EDT19.000.720.720.80-0.17-19.10%1,24346181.64%
LCID220701P000195002022-06-24 3:57PM EDT19.501.010.941.06-0.11-9.82%2,62925379.30%
LCID220701P000200002022-06-24 3:54PM EDT20.001.251.231.37-0.18-12.59%21925878.32%
LCID220701P000210002022-06-24 3:32PM EDT21.002.171.942.26+0.02+0.93%3928585.55%
LCID220701P000220002022-06-24 3:08PM EDT22.003.052.823.05-0.35-10.29%1411284.38%
LCID220701P000225002022-06-24 12:15PM EDT22.503.503.353.65-0.44-11.17%12104.69%
LCID220701P000230002022-06-23 12:15PM EDT23.003.863.804.050.00-680100.39%
LCID220701P000240002022-06-24 10:42AM EDT24.004.854.805.05+0.05+1.04%253117.19%
LCID220701P000250002022-06-24 3:53PM EDT25.005.905.805.95-0.33-5.30%23968119.53%
LCID220701P000260002022-06-24 11:58AM EDT26.007.186.657.15-3.02-29.61%249139.84%
LCID220701P000270002022-06-24 10:53AM EDT27.008.057.658.10+0.15+1.90%123145.31%
LCID220701P000280002022-06-24 1:44PM EDT28.009.208.759.00-0.70-7.07%144157.03%
LCID220701P000300002022-06-24 12:47PM EDT30.0011.0310.7511.05-0.02-0.18%21,480187.89%
LCID220701P000350002022-06-23 12:45PM EDT35.0015.8615.5516.300.00-1115245.31%