Singapore markets open in 5 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,599.12 +500.94 (+2.62%) CMC Crypto 200
445.50 +10.15 (+2.33%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221007C00002500 | 2022-09-12 11:01AM EDT | 2.50 | 13.57 | 11.45 | 11.75 | 0.00 | - | 2 | 0 | 675.00% |
| LCID221007C00005000 | 2022-08-26 3:33PM EDT | 5.00 | 11.35 | 8.90 | 9.25 | 0.00 | - | 3 | 0 | 657.81% |
| LCID221007C00007500 | 2022-10-03 12:14PM EDT | 7.50 | 6.22 | 6.45 | 6.70 | -1.48 | -19.22% | 2 | 0 | 390.63% |
| LCID221007C00008000 | 2022-09-29 10:03AM EDT | 8.00 | 6.34 | 5.95 | 6.40 | 0.00 | - | 1 | 1 | 337.50% |
| LCID221007C00009000 | 2022-09-14 11:28AM EDT | 9.00 | 7.60 | 4.75 | 5.40 | 0.00 | - | 5 | 0 | 389.06% |
| LCID221007C00010000 | 2022-09-27 10:04AM EDT | 10.00 | 4.63 | 2.89 | 5.30 | 0.00 | - | 2 | 1 | 137.50% |
| LCID221007C00011000 | 2022-10-03 11:50AM EDT | 11.00 | 2.70 | 3.00 | 3.20 | -1.25 | -31.65% | 3 | 4 | 112.50% |
| LCID221007C00011500 | 2022-10-03 11:30AM EDT | 11.50 | 2.40 | 1.90 | 3.10 | -0.55 | -18.64% | 40 | 20 | 273.44% |
| LCID221007C00012000 | 2022-10-03 2:49PM EDT | 12.00 | 2.02 | 1.88 | 2.40 | -0.03 | -1.46% | 3 | 23 | 107.03% |
| LCID221007C00012500 | 2022-10-03 3:41PM EDT | 12.50 | 1.70 | 1.39 | 1.75 | -0.40 | -19.05% | 24 | 9 | 122.66% |
| LCID221007C00013000 | 2022-10-03 3:43PM EDT | 13.00 | 1.28 | 0.85 | 1.40 | +0.08 | +6.67% | 54 | 23 | 57.81% |
| LCID221007C00013500 | 2022-10-03 3:49PM EDT | 13.50 | 0.85 | 0.80 | 0.84 | -0.05 | -5.56% | 659 | 56 | 81.25% |
| LCID221007C00014000 | 2022-10-03 3:59PM EDT | 14.00 | 0.54 | 0.49 | 0.52 | -0.03 | -5.26% | 3,537 | 643 | 78.13% |
| LCID221007C00014500 | 2022-10-03 3:59PM EDT | 14.50 | 0.27 | 0.27 | 0.30 | -0.09 | -25.00% | 3,050 | 2,588 | 77.34% |
| LCID221007C00015000 | 2022-10-03 3:59PM EDT | 15.00 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 4,255 | 2,856 | 78.91% |
| LCID221007C00015500 | 2022-10-03 3:58PM EDT | 15.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 2,399 | 5,657 | 80.47% |
| LCID221007C00016000 | 2022-10-03 3:54PM EDT | 16.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 1,643 | 3,816 | 79.69% |
| LCID221007C00016500 | 2022-10-03 3:54PM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 228 | 1,449 | 91.41% |
| LCID221007C00017000 | 2022-10-03 3:58PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,150 | 13,654 | 101.56% |
| LCID221007C00017500 | 2022-10-03 3:48PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 140 | 835 | 114.06% |
| LCID221007C00018000 | 2022-10-03 3:35PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 114 | 1,064 | 109.38% |
| LCID221007C00018500 | 2022-10-03 3:00PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 80 | 367 | 131.25% |
| LCID221007C00019000 | 2022-10-03 3:13PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 286 | 135.94% |
| LCID221007C00019500 | 2022-09-28 1:40PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 332 | 146.88% |
| LCID221007C00020000 | 2022-10-03 3:34PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 111 | 580 | 162.50% |
| LCID221007C00020500 | 2022-10-03 12:17PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 311 | 165.63% |
| LCID221007C00021000 | 2022-10-03 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 223 | 150.00% |
| LCID221007C00021500 | 2022-09-27 3:32PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 161 | 156.25% |
| LCID221007C00022000 | 2022-09-30 3:40PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 42 | 162.50% |
| LCID221007C00022500 | 2022-09-27 11:12AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 74 | 175.00% |
| LCID221007C00023000 | 2022-09-19 3:42PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 181.25% |
| LCID221007C00024000 | 2022-09-13 10:55AM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 193.75% |
| LCID221007C00025000 | 2022-09-30 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 206.25% |
| LCID221007C00026000 | 2022-08-26 1:02PM EDT | 26.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 265.63% |
| LCID221007C00027000 | 2022-08-26 1:58PM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 284.38% |
| LCID221007C00030000 | 2022-09-28 10:01AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 40 | 262.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221007P00002500 | 2022-09-07 12:00PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 675.00% |
| LCID221007P00005000 | 2022-09-07 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 412.50% |
| LCID221007P00008000 | 2022-09-20 2:52PM EDT | 8.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 284.38% |
| LCID221007P00009000 | 2022-09-27 10:10AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,319 | 175.00% |
| LCID221007P00009500 | 2022-09-30 3:27PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| LCID221007P00010000 | 2022-10-03 1:21PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 186 | 282 | 159.38% |
| LCID221007P00010500 | 2022-10-03 3:51PM EDT | 10.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 590 | 48 | 157.81% |
| LCID221007P00011000 | 2022-10-03 3:35PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 731 | 323 | 131.25% |
| LCID221007P00011500 | 2022-10-03 3:40PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 219 | 240 | 119.53% |
| LCID221007P00012000 | 2022-10-03 3:34PM EDT | 12.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 239 | 826 | 112.50% |
| LCID221007P00012500 | 2022-10-03 3:56PM EDT | 12.50 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 147 | 623 | 100.78% |
| LCID221007P00013000 | 2022-10-03 3:57PM EDT | 13.00 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 1,039 | 1,953 | 95.31% |
| LCID221007P00013500 | 2022-10-03 3:56PM EDT | 13.50 | 0.27 | 0.26 | 0.29 | -0.12 | -30.77% | 1,169 | 1,869 | 89.84% |
| LCID221007P00014000 | 2022-10-03 3:58PM EDT | 14.00 | 0.46 | 0.44 | 0.48 | -0.15 | -24.59% | 1,235 | 1,501 | 85.94% |
| LCID221007P00014500 | 2022-10-03 3:58PM EDT | 14.50 | 0.73 | 0.69 | 0.77 | -0.17 | -18.89% | 266 | 780 | 83.59% |
| LCID221007P00015000 | 2022-10-03 3:40PM EDT | 15.00 | 1.07 | 1.05 | 1.12 | -0.20 | -15.75% | 217 | 1,273 | 83.20% |
| LCID221007P00015500 | 2022-10-03 2:47PM EDT | 15.50 | 1.63 | 1.47 | 1.60 | 0.00 | - | 22 | 346 | 92.97% |
| LCID221007P00016000 | 2022-10-03 2:48PM EDT | 16.00 | 2.09 | 1.93 | 2.03 | -0.01 | -0.48% | 64 | 385 | 94.53% |
| LCID221007P00016500 | 2022-10-03 3:00PM EDT | 16.50 | 2.47 | 2.36 | 2.61 | +0.09 | +3.78% | 54 | 93 | 112.50% |
| LCID221007P00017000 | 2022-10-03 12:14PM EDT | 17.00 | 3.33 | 2.79 | 3.00 | +0.46 | +16.03% | 123 | 246 | 133.59% |
| LCID221007P00017500 | 2022-10-03 3:32PM EDT | 17.50 | 3.30 | 3.35 | 3.50 | -0.13 | -3.79% | 47 | 143 | 103.13% |
| LCID221007P00018000 | 2022-10-03 11:32AM EDT | 18.00 | 4.20 | 3.75 | 4.05 | +0.15 | +3.70% | 6 | 130 | 181.25% |
| LCID221007P00018500 | 2022-09-30 9:52AM EDT | 18.50 | 4.44 | 4.25 | 4.60 | 0.00 | - | 2 | 19 | 125.00% |
| LCID221007P00019000 | 2022-10-03 12:18PM EDT | 19.00 | 5.34 | 4.85 | 5.00 | +0.52 | +10.79% | 1 | 2,304 | 135.94% |
| LCID221007P00019500 | 2022-10-03 9:45AM EDT | 19.50 | 6.00 | 5.30 | 5.55 | +0.73 | +13.85% | 1 | 9 | 146.88% |
| LCID221007P00020000 | 2022-10-03 1:32PM EDT | 20.00 | 6.20 | 5.80 | 6.00 | +0.53 | +9.35% | 10 | 530 | 211.72% |
| LCID221007P00020500 | 2022-09-14 2:32PM EDT | 20.50 | 4.10 | 5.10 | 7.70 | 0.00 | - | 4 | 2 | 514.45% |
| LCID221007P00021000 | 2022-10-03 1:54PM EDT | 21.00 | 7.25 | 6.75 | 7.10 | +0.60 | +9.02% | 6 | 37 | 171.88% |
| LCID221007P00021500 | 2022-09-30 11:10AM EDT | 21.50 | 7.70 | 7.25 | 7.60 | +0.55 | +7.69% | 2 | 16 | 181.25% |
| LCID221007P00022000 | 2022-09-28 1:53PM EDT | 22.00 | 7.15 | 7.75 | 8.10 | 0.00 | - | 1 | 2 | 190.63% |
| LCID221007P00022500 | 2022-10-03 12:21PM EDT | 22.50 | 8.85 | 8.20 | 8.60 | +1.86 | +26.61% | 1 | 2 | 309.38% |
| LCID221007P00023000 | 2022-09-29 9:46AM EDT | 23.00 | 8.45 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 319.53% |
| LCID221007P00024000 | 2022-10-03 3:48PM EDT | 24.00 | 9.84 | 9.70 | 10.10 | -0.54 | -5.20% | 1 | 26 | 339.84% |
| LCID221007P00025000 | 2022-09-26 11:10AM EDT | 25.00 | 11.35 | 10.70 | 11.10 | +0.60 | +5.58% | 1 | 1 | 357.81% |
| LCID221007P00026000 | 2022-09-26 12:06PM EDT | 26.00 | 11.95 | 10.60 | 13.10 | 0.00 | - | 1 | 42 | 635.55% |
| LCID221007P00027000 | 2022-10-03 3:59PM EDT | 27.00 | 12.88 | 12.75 | 13.05 | +0.62 | +5.06% | 21 | 23 | 368.75% |
| LCID221007P00030000 | 2022-10-03 1:40PM EDT | 30.00 | 16.20 | 15.75 | 16.05 | +0.35 | +2.21% | 7 | 33 | 411.72% |
© 2022 Yahoo. All rights reserved.
