Singapore markets open in 5 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.09+0.12 (+0.86%)
At close: 04:00PM EDT
14.17 +0.08 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221007C000025002022-09-12 11:01AM EDT2.5013.5711.4511.750.00-20675.00%
LCID221007C000050002022-08-26 3:33PM EDT5.0011.358.909.250.00-30657.81%
LCID221007C000075002022-10-03 12:14PM EDT7.506.226.456.70-1.48-19.22%20390.63%
LCID221007C000080002022-09-29 10:03AM EDT8.006.345.956.400.00-11337.50%
LCID221007C000090002022-09-14 11:28AM EDT9.007.604.755.400.00-50389.06%
LCID221007C000100002022-09-27 10:04AM EDT10.004.632.895.300.00-21137.50%
LCID221007C000110002022-10-03 11:50AM EDT11.002.703.003.20-1.25-31.65%34112.50%
LCID221007C000115002022-10-03 11:30AM EDT11.502.401.903.10-0.55-18.64%4020273.44%
LCID221007C000120002022-10-03 2:49PM EDT12.002.021.882.40-0.03-1.46%323107.03%
LCID221007C000125002022-10-03 3:41PM EDT12.501.701.391.75-0.40-19.05%249122.66%
LCID221007C000130002022-10-03 3:43PM EDT13.001.280.851.40+0.08+6.67%542357.81%
LCID221007C000135002022-10-03 3:49PM EDT13.500.850.800.84-0.05-5.56%6595681.25%
LCID221007C000140002022-10-03 3:59PM EDT14.000.540.490.52-0.03-5.26%3,53764378.13%
LCID221007C000145002022-10-03 3:59PM EDT14.500.270.270.30-0.09-25.00%3,0502,58877.34%
LCID221007C000150002022-10-03 3:59PM EDT15.000.150.140.17-0.08-34.78%4,2552,85678.91%
LCID221007C000155002022-10-03 3:58PM EDT15.500.070.070.09-0.06-46.15%2,3995,65780.47%
LCID221007C000160002022-10-03 3:54PM EDT16.000.050.030.04-0.03-37.50%1,6433,81679.69%
LCID221007C000165002022-10-03 3:54PM EDT16.500.030.020.04-0.02-40.00%2281,44991.41%
LCID221007C000170002022-10-03 3:58PM EDT17.000.020.020.03-0.01-33.33%4,15013,654101.56%
LCID221007C000175002022-10-03 3:48PM EDT17.500.020.020.03-0.02-50.00%140835114.06%
LCID221007C000180002022-10-03 3:35PM EDT18.000.020.000.020.00-1141,064109.38%
LCID221007C000185002022-10-03 3:00PM EDT18.500.010.010.030.00-80367131.25%
LCID221007C000190002022-10-03 3:13PM EDT19.000.020.000.03-0.01-33.33%13286135.94%
LCID221007C000195002022-09-28 1:40PM EDT19.500.030.000.030.00-2332146.88%
LCID221007C000200002022-10-03 3:34PM EDT20.000.010.010.030.00-111580162.50%
LCID221007C000205002022-10-03 12:17PM EDT20.500.010.000.03-0.01-50.00%1311165.63%
LCID221007C000210002022-10-03 11:57AM EDT21.000.010.000.01-0.01-50.00%155223150.00%
LCID221007C000215002022-09-27 3:32PM EDT21.500.010.000.010.00-2161156.25%
LCID221007C000220002022-09-30 3:40PM EDT22.000.010.000.01-0.01-50.00%242162.50%
LCID221007C000225002022-09-27 11:12AM EDT22.500.020.000.010.00-574175.00%
LCID221007C000230002022-09-19 3:42PM EDT23.000.030.000.010.00-418181.25%
LCID221007C000240002022-09-13 10:55AM EDT24.000.040.000.010.00-314193.75%
LCID221007C000250002022-09-30 9:45AM EDT25.000.010.000.010.00-288206.25%
LCID221007C000260002022-08-26 1:02PM EDT26.000.090.000.050.00-11265.63%
LCID221007C000270002022-08-26 1:58PM EDT27.000.050.000.060.00-77284.38%
LCID221007C000300002022-09-28 10:01AM EDT30.000.020.000.010.00-3940262.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221007P000025002022-09-07 12:00PM EDT2.500.010.000.020.00--10675.00%
LCID221007P000050002022-09-07 12:00PM EDT5.000.010.000.020.00--10412.50%
LCID221007P000080002022-09-20 2:52PM EDT8.000.020.000.070.00-13284.38%
LCID221007P000090002022-09-27 10:10AM EDT9.000.010.000.010.00-11,319175.00%
LCID221007P000095002022-09-30 3:27PM EDT9.500.020.000.010.00-11156.25%
LCID221007P000100002022-10-03 1:21PM EDT10.000.010.010.02-0.01-50.00%186282159.38%
LCID221007P000105002022-10-03 3:51PM EDT10.500.030.010.05-0.01-25.00%59048157.81%
LCID221007P000110002022-10-03 3:35PM EDT11.000.020.020.03-0.02-50.00%731323131.25%
LCID221007P000115002022-10-03 3:40PM EDT11.500.030.030.04-0.02-40.00%219240119.53%
LCID221007P000120002022-10-03 3:34PM EDT12.000.050.050.07-0.04-44.44%239826112.50%
LCID221007P000125002022-10-03 3:56PM EDT12.500.090.080.10-0.05-35.71%147623100.78%
LCID221007P000130002022-10-03 3:57PM EDT13.000.150.150.17-0.09-37.50%1,0391,95395.31%
LCID221007P000135002022-10-03 3:56PM EDT13.500.270.260.29-0.12-30.77%1,1691,86989.84%
LCID221007P000140002022-10-03 3:58PM EDT14.000.460.440.48-0.15-24.59%1,2351,50185.94%
LCID221007P000145002022-10-03 3:58PM EDT14.500.730.690.77-0.17-18.89%26678083.59%
LCID221007P000150002022-10-03 3:40PM EDT15.001.071.051.12-0.20-15.75%2171,27383.20%
LCID221007P000155002022-10-03 2:47PM EDT15.501.631.471.600.00-2234692.97%
LCID221007P000160002022-10-03 2:48PM EDT16.002.091.932.03-0.01-0.48%6438594.53%
LCID221007P000165002022-10-03 3:00PM EDT16.502.472.362.61+0.09+3.78%5493112.50%
LCID221007P000170002022-10-03 12:14PM EDT17.003.332.793.00+0.46+16.03%123246133.59%
LCID221007P000175002022-10-03 3:32PM EDT17.503.303.353.50-0.13-3.79%47143103.13%
LCID221007P000180002022-10-03 11:32AM EDT18.004.203.754.05+0.15+3.70%6130181.25%
LCID221007P000185002022-09-30 9:52AM EDT18.504.444.254.600.00-219125.00%
LCID221007P000190002022-10-03 12:18PM EDT19.005.344.855.00+0.52+10.79%12,304135.94%
LCID221007P000195002022-10-03 9:45AM EDT19.506.005.305.55+0.73+13.85%19146.88%
LCID221007P000200002022-10-03 1:32PM EDT20.006.205.806.00+0.53+9.35%10530211.72%
LCID221007P000205002022-09-14 2:32PM EDT20.504.105.107.700.00-42514.45%
LCID221007P000210002022-10-03 1:54PM EDT21.007.256.757.10+0.60+9.02%637171.88%
LCID221007P000215002022-09-30 11:10AM EDT21.507.707.257.60+0.55+7.69%216181.25%
LCID221007P000220002022-09-28 1:53PM EDT22.007.157.758.100.00-12190.63%
LCID221007P000225002022-10-03 12:21PM EDT22.508.858.208.60+1.86+26.61%12309.38%
LCID221007P000230002022-09-29 9:46AM EDT23.008.458.709.100.00-11319.53%
LCID221007P000240002022-10-03 3:48PM EDT24.009.849.7010.10-0.54-5.20%126339.84%
LCID221007P000250002022-09-26 11:10AM EDT25.0011.3510.7011.10+0.60+5.58%11357.81%
LCID221007P000260002022-09-26 12:06PM EDT26.0011.9510.6013.100.00-142635.55%
LCID221007P000270002022-10-03 3:59PM EDT27.0012.8812.7513.05+0.62+5.06%2123368.75%
LCID221007P000300002022-10-03 1:40PM EDT30.0016.2015.7516.05+0.35+2.21%733411.72%