Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,292.55 +204.21 (+0.97%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220701C00005000 | 2022-06-24 9:33AM EDT | 5.00 | 14.80 | 13.90 | 14.50 | +1.50 | +11.28% | 1 | 1 | 678.13% |
| LCID220701C00007000 | 2022-05-23 9:43AM EDT | 7.00 | 11.20 | 11.15 | 11.45 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220701C00008000 | 2022-06-23 11:55AM EDT | 8.00 | 11.45 | 10.90 | 11.50 | 0.00 | - | 1 | 0 | 457.81% |
| LCID220701C00010000 | 2022-05-23 10:49AM EDT | 10.00 | 8.43 | 8.20 | 8.45 | 0.00 | - | 10 | 0 | 0.00% |
| LCID220701C00012000 | 2022-06-23 2:27PM EDT | 12.00 | 6.86 | 6.90 | 7.45 | 0.00 | - | 1 | 9 | 259.38% |
| LCID220701C00013000 | 2022-06-24 12:01PM EDT | 13.00 | 6.00 | 5.95 | 6.45 | +3.15 | +110.53% | 2 | 7 | 223.44% |
| LCID220701C00013500 | 2022-06-24 12:39PM EDT | 13.50 | 5.60 | 5.60 | 5.80 | +0.55 | +10.89% | 8 | 2 | 162.50% |
| LCID220701C00014000 | 2022-06-02 1:45PM EDT | 14.00 | 6.25 | 4.95 | 5.45 | 0.00 | - | 1 | 22 | 190.23% |
| LCID220701C00014500 | 2022-06-24 1:16PM EDT | 14.50 | 4.60 | 4.65 | 4.85 | +1.47 | +46.96% | 2 | 10 | 114.06% |
| LCID220701C00015000 | 2022-06-24 12:10PM EDT | 15.00 | 4.15 | 4.15 | 4.30 | +0.16 | +4.01% | 21 | 148 | 87.50% |
| LCID220701C00015500 | 2022-06-23 1:08PM EDT | 15.50 | 3.50 | 3.60 | 3.90 | 0.00 | - | 1 | 95 | 91.41% |
| LCID220701C00016000 | 2022-06-24 1:45PM EDT | 16.00 | 3.00 | 3.15 | 3.35 | 0.00 | - | 1,321 | 560 | 79.69% |
| LCID220701C00016500 | 2022-06-24 2:53PM EDT | 16.50 | 2.72 | 2.67 | 2.91 | -0.22 | -7.48% | 108 | 70 | 80.86% |
| LCID220701C00017000 | 2022-06-24 3:17PM EDT | 17.00 | 2.19 | 2.28 | 2.57 | -0.31 | -12.40% | 301 | 583 | 93.36% |
| LCID220701C00017500 | 2022-06-24 3:48PM EDT | 17.50 | 1.78 | 1.85 | 1.99 | -0.35 | -16.43% | 2,348 | 515 | 77.73% |
| LCID220701C00018000 | 2022-06-24 3:54PM EDT | 18.00 | 1.56 | 1.48 | 1.59 | -0.13 | -7.69% | 289 | 647 | 76.56% |
| LCID220701C00018500 | 2022-06-24 3:59PM EDT | 18.50 | 1.19 | 1.12 | 1.22 | -0.24 | -16.78% | 748 | 489 | 73.24% |
| LCID220701C00019000 | 2022-06-24 3:59PM EDT | 19.00 | 0.84 | 0.88 | 0.94 | -0.24 | -22.22% | 1,986 | 1,382 | 75.98% |
| LCID220701C00019500 | 2022-06-24 3:59PM EDT | 19.50 | 0.65 | 0.59 | 0.68 | -0.21 | -24.42% | 2,505 | 1,256 | 72.07% |
| LCID220701C00020000 | 2022-06-24 3:59PM EDT | 20.00 | 0.44 | 0.42 | 0.45 | -0.17 | -27.87% | 2,291 | 9,516 | 70.70% |
| LCID220701C00020500 | 2022-06-24 3:59PM EDT | 20.50 | 0.28 | 0.28 | 0.29 | -0.16 | -36.36% | 830 | 2,146 | 69.53% |
| LCID220701C00021000 | 2022-06-24 3:56PM EDT | 21.00 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 3,043 | 11,031 | 70.31% |
| LCID220701C00021500 | 2022-06-24 3:58PM EDT | 21.50 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 515 | 1,213 | 71.88% |
| LCID220701C00022000 | 2022-06-24 3:58PM EDT | 22.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,106 | 2,281 | 75.00% |
| LCID220701C00022500 | 2022-06-24 3:58PM EDT | 22.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 362 | 534 | 76.56% |
| LCID220701C00023000 | 2022-06-24 3:50PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 484 | 1,037 | 78.13% |
| LCID220701C00023500 | 2022-06-24 1:37PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 116 | 55 | 81.25% |
| LCID220701C00024000 | 2022-06-24 3:52PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 382 | 1,124 | 82.81% |
| LCID220701C00025000 | 2022-06-24 3:53PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 464 | 532 | 92.19% |
| LCID220701C00026000 | 2022-06-24 10:21AM EDT | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 522 | 107.03% |
| LCID220701C00027000 | 2022-06-24 3:14PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 125 | 109.38% |
| LCID220701C00030000 | 2022-06-24 9:53AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,828 | 118.75% |
| LCID220701C00035000 | 2022-06-21 11:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 156.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220701P00005000 | 2022-06-21 11:35AM EDT | 5.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 241 | 456.25% |
| LCID220701P00007000 | 2022-06-08 12:51PM EDT | 7.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 359.38% |
| LCID220701P00008000 | 2022-06-13 12:15PM EDT | 8.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 303.13% |
| LCID220701P00009000 | 2022-06-23 2:49PM EDT | 9.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 382 | 259.38% |
| LCID220701P00010000 | 2022-06-24 3:05PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 304 | 193.75% |
| LCID220701P00011000 | 2022-06-23 10:15AM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 1,027 | 196.88% |
| LCID220701P00012000 | 2022-06-23 2:22PM EDT | 12.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 100 | 173.44% |
| LCID220701P00012500 | 2022-06-24 3:36PM EDT | 12.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 2 | 104 | 173.44% |
| LCID220701P00013000 | 2022-06-24 3:48PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 259 | 1,101 | 129.69% |
| LCID220701P00013500 | 2022-06-24 9:48AM EDT | 13.50 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 6 | 319 | 132.03% |
| LCID220701P00014000 | 2022-06-24 3:52PM EDT | 14.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 89 | 1,126 | 123.44% |
| LCID220701P00014500 | 2022-06-24 3:49PM EDT | 14.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 71 | 223 | 111.72% |
| LCID220701P00015000 | 2022-06-24 3:44PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 382 | 1,140 | 109.38% |
| LCID220701P00015500 | 2022-06-24 3:48PM EDT | 15.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 207 | 273 | 100.78% |
| LCID220701P00016000 | 2022-06-24 3:58PM EDT | 16.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 549 | 1,627 | 96.09% |
| LCID220701P00016500 | 2022-06-24 3:47PM EDT | 16.50 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 761 | 517 | 92.19% |
| LCID220701P00017000 | 2022-06-24 3:58PM EDT | 17.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 846 | 1,110 | 89.26% |
| LCID220701P00017500 | 2022-06-24 3:59PM EDT | 17.50 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 1,706 | 1,340 | 84.57% |
| LCID220701P00018000 | 2022-06-24 3:59PM EDT | 18.00 | 0.37 | 0.34 | 0.41 | -0.16 | -30.19% | 2,490 | 1,261 | 82.42% |
| LCID220701P00018500 | 2022-06-24 3:59PM EDT | 18.50 | 0.54 | 0.50 | 0.57 | -0.15 | -21.74% | 1,032 | 664 | 81.05% |
| LCID220701P00019000 | 2022-06-24 3:59PM EDT | 19.00 | 0.72 | 0.72 | 0.80 | -0.17 | -19.10% | 1,243 | 461 | 81.64% |
| LCID220701P00019500 | 2022-06-24 3:57PM EDT | 19.50 | 1.01 | 0.94 | 1.06 | -0.11 | -9.82% | 2,629 | 253 | 79.30% |
| LCID220701P00020000 | 2022-06-24 3:54PM EDT | 20.00 | 1.25 | 1.23 | 1.37 | -0.18 | -12.59% | 219 | 258 | 78.32% |
| LCID220701P00021000 | 2022-06-24 3:32PM EDT | 21.00 | 2.17 | 1.94 | 2.26 | +0.02 | +0.93% | 39 | 285 | 85.55% |
| LCID220701P00022000 | 2022-06-24 3:08PM EDT | 22.00 | 3.05 | 2.82 | 3.05 | -0.35 | -10.29% | 14 | 112 | 84.38% |
| LCID220701P00022500 | 2022-06-24 12:15PM EDT | 22.50 | 3.50 | 3.35 | 3.65 | -0.44 | -11.17% | 1 | 2 | 104.69% |
| LCID220701P00023000 | 2022-06-23 12:15PM EDT | 23.00 | 3.86 | 3.80 | 4.05 | 0.00 | - | 6 | 80 | 100.39% |
| LCID220701P00024000 | 2022-06-24 10:42AM EDT | 24.00 | 4.85 | 4.80 | 5.05 | +0.05 | +1.04% | 2 | 53 | 117.19% |
| LCID220701P00025000 | 2022-06-24 3:53PM EDT | 25.00 | 5.90 | 5.80 | 5.95 | -0.33 | -5.30% | 239 | 68 | 119.53% |
| LCID220701P00026000 | 2022-06-24 11:58AM EDT | 26.00 | 7.18 | 6.65 | 7.15 | -3.02 | -29.61% | 2 | 49 | 139.84% |
| LCID220701P00027000 | 2022-06-24 10:53AM EDT | 27.00 | 8.05 | 7.65 | 8.10 | +0.15 | +1.90% | 1 | 23 | 145.31% |
| LCID220701P00028000 | 2022-06-24 1:44PM EDT | 28.00 | 9.20 | 8.75 | 9.00 | -0.70 | -7.07% | 14 | 4 | 157.03% |
| LCID220701P00030000 | 2022-06-24 12:47PM EDT | 30.00 | 11.03 | 10.75 | 11.05 | -0.02 | -0.18% | 2 | 1,480 | 187.89% |
| LCID220701P00035000 | 2022-06-23 12:45PM EDT | 35.00 | 15.86 | 15.55 | 16.30 | 0.00 | - | 11 | 15 | 245.31% |
© 2022 Yahoo. All rights reserved.
