Singapore markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.93+0.17 (+0.91%)
At close: 04:00PM EDT
18.65 -0.28 (-1.48%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220819C000030002022-08-16 2:39PM EDT3.0015.800.000.000.00-300.00%
LCID220819C000040002022-07-08 9:44AM EDT4.0015.9013.9514.100.00-520.00%
LCID220819C000050002022-07-20 1:33PM EDT5.0016.000.000.000.00-100.00%
LCID220819C000060002022-08-09 9:56AM EDT6.0012.000.000.000.00-100.00%
LCID220819C000070002022-08-02 9:35AM EDT7.0010.850.000.000.00-210.00%
LCID220819C000080002022-07-25 9:47AM EDT8.0011.000.000.000.00-2000.00%
LCID220819C000090002022-07-20 3:57PM EDT9.0012.310.000.000.00-100.00%
LCID220819C000100002022-08-12 12:30PM EDT10.008.550.000.000.00-2150.00%
LCID220819C000110002022-08-04 10:04AM EDT11.007.750.000.000.00-1000.00%
LCID220819C000120002022-08-11 9:43AM EDT12.006.490.000.000.00-51010.00%
LCID220819C000125002022-08-10 2:05PM EDT12.505.800.000.000.00-300.00%
LCID220819C000130002022-08-16 12:31PM EDT13.005.710.000.000.00-3351850.00%
LCID220819C000135002022-08-12 10:54AM EDT13.504.850.000.000.00-110.00%
LCID220819C000140002022-08-16 3:28PM EDT14.004.900.000.000.00-92920.00%
LCID220819C000145002022-08-11 10:27AM EDT14.504.280.000.000.00-20580.00%
LCID220819C000150002022-08-16 1:34PM EDT15.003.950.000.000.00-573740.00%
LCID220819C000155002022-08-16 11:57AM EDT15.503.180.000.000.00-11160.00%
LCID220819C000160002022-08-16 2:56PM EDT16.002.840.000.000.00-59660.00%
LCID220819C000165002022-08-16 2:36PM EDT16.502.430.000.000.00-40390.00%
LCID220819C000170002022-08-16 3:25PM EDT17.001.850.000.000.00-434,9330.00%
LCID220819C000175002022-08-16 2:49PM EDT17.501.420.000.000.00-774460.00%
LCID220819C000180002022-08-16 3:59PM EDT18.001.060.000.000.00-3631,3440.00%
LCID220819C000185002022-08-16 3:59PM EDT18.500.680.000.000.00-2,3092,9170.00%
LCID220819C000190002022-08-16 3:59PM EDT19.000.400.000.000.00-5,52615,5981.56%
LCID220819C000195002022-08-16 3:59PM EDT19.500.230.000.000.00-5,4336,79912.50%
LCID220819C000200002022-08-16 3:59PM EDT20.000.130.000.000.00-6,81611,53512.50%
LCID220819C000205002022-08-16 3:59PM EDT20.500.090.000.000.00-3,7834,41325.00%
LCID220819C000210002022-08-16 3:59PM EDT21.000.040.000.000.00-2,0626,31025.00%
LCID220819C000215002022-08-16 3:41PM EDT21.500.030.000.000.00-5762,32150.00%
LCID220819C000220002022-08-16 3:42PM EDT22.000.020.000.000.00-1,08514,72450.00%
LCID220819C000225002022-08-16 3:05PM EDT22.500.020.000.000.00-641,88550.00%
LCID220819C000230002022-08-16 3:41PM EDT23.000.020.000.000.00-1363,62350.00%
LCID220819C000235002022-08-16 12:11PM EDT23.500.010.000.000.00-31,13450.00%
LCID220819C000240002022-08-16 3:42PM EDT24.000.020.000.000.00-492,60850.00%
LCID220819C000245002022-08-16 2:07PM EDT24.500.010.000.000.00-4261950.00%
LCID220819C000250002022-08-16 3:59PM EDT25.000.010.000.000.00-20520,91050.00%
LCID220819C000255002022-08-16 2:47PM EDT25.500.020.000.000.00-51,03350.00%
LCID220819C000260002022-08-16 2:56PM EDT26.000.010.000.000.00-63,06550.00%
LCID220819C000270002022-08-16 3:59PM EDT27.000.010.000.000.00-591,99750.00%
LCID220819C000280002022-08-16 1:06PM EDT28.000.010.000.000.00-31,69350.00%
LCID220819C000290002022-08-16 2:17PM EDT29.000.010.000.000.00-31,48850.00%
LCID220819C000300002022-08-16 2:18PM EDT30.000.010.000.000.00-86,48850.00%
LCID220819C000310002022-08-15 1:19PM EDT31.000.010.000.000.00-364250.00%
LCID220819C000320002022-08-12 9:30AM EDT32.000.020.000.000.00-561650.00%
LCID220819C000330002022-08-11 12:01PM EDT33.000.030.000.000.00-146550.00%
LCID220819C000340002022-08-01 3:39PM EDT34.000.020.000.000.00-174350.00%
LCID220819C000350002022-08-16 2:06PM EDT35.000.020.000.000.00-11,28550.00%
LCID220819C000360002022-08-15 9:35AM EDT36.000.010.000.000.00-39850.00%
LCID220819C000370002022-08-12 2:34PM EDT37.000.020.000.000.00-317650.00%
LCID220819C000380002022-08-09 3:32PM EDT38.000.010.000.000.00-2044350.00%
LCID220819C000390002022-08-12 10:50AM EDT39.000.010.000.000.00-2177100.00%
LCID220819C000400002022-08-15 1:18PM EDT40.000.010.000.000.00-232,888100.00%
LCID220819C000410002022-08-15 1:52PM EDT41.000.010.000.000.00-20033050.00%
LCID220819C000420002022-08-15 9:30AM EDT42.000.030.000.000.00-114450.00%
LCID220819C000430002022-08-05 1:00PM EDT43.000.020.000.000.00-522250.00%
LCID220819C000440002022-07-15 10:34AM EDT44.000.030.000.030.00-11111362.50%
LCID220819C000450002022-08-08 9:54AM EDT45.000.030.000.000.00-499850.00%
LCID220819C000460002022-08-16 2:16PM EDT46.000.010.000.000.00-225550.00%
LCID220819C000470002022-08-03 2:38PM EDT47.000.010.000.000.00-13129350.00%
LCID220819C000480002022-08-03 12:19PM EDT48.000.030.000.000.00-19550.00%
LCID220819C000500002022-08-04 9:36AM EDT50.000.020.000.000.00-11,78350.00%
LCID220819C000550002022-08-16 2:50PM EDT55.000.020.000.000.00-158350.00%
LCID220819C000600002022-08-16 2:18PM EDT60.000.010.000.000.00-540050.00%
LCID220819C000650002022-08-15 9:30AM EDT65.000.010.000.000.00-199650.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220819P000030002022-06-24 2:31PM EDT3.000.050.000.010.00-1004,880750.00%
LCID220819P000040002022-06-17 3:04PM EDT4.000.040.000.020.00-820821675.00%
LCID220819P000050002022-07-19 1:12PM EDT5.000.010.000.000.00-125350.00%
LCID220819P000060002022-07-19 11:30AM EDT6.000.010.000.000.00-2513,86150.00%
LCID220819P000070002022-07-20 11:08AM EDT7.000.040.000.000.00-184950.00%
LCID220819P000080002022-08-12 3:58PM EDT8.000.020.000.000.00-965050.00%
LCID220819P000090002022-08-03 3:37PM EDT9.000.020.000.000.00-145350.00%
LCID220819P000100002022-08-16 9:52AM EDT10.000.010.000.000.00-232,83550.00%
LCID220819P000110002022-08-15 10:15AM EDT11.000.010.000.000.00-154850.00%
LCID220819P000120002022-08-16 2:59PM EDT12.000.010.000.000.00-135,16250.00%
LCID220819P000125002022-08-15 9:38AM EDT12.500.010.000.000.00-549750.00%
LCID220819P000130002022-08-16 9:59AM EDT13.000.010.000.000.00-152,36650.00%
LCID220819P000135002022-08-12 9:36AM EDT13.500.030.000.000.00-1864250.00%
LCID220819P000140002022-08-16 12:37PM EDT14.000.010.000.000.00-2910,37950.00%
LCID220819P000145002022-08-15 11:47AM EDT14.500.010.000.000.00-40050550.00%
LCID220819P000150002022-08-16 2:25PM EDT15.000.010.000.000.00-377,17950.00%
LCID220819P000155002022-08-16 1:56PM EDT15.500.010.000.000.00-981,63950.00%
LCID220819P000160002022-08-16 3:58PM EDT16.000.030.000.000.00-8519,30350.00%
LCID220819P000165002022-08-16 3:34PM EDT16.500.030.000.000.00-6701,87750.00%
LCID220819P000170002022-08-16 3:41PM EDT17.000.040.000.000.00-1,5537,05125.00%
LCID220819P000175002022-08-16 3:57PM EDT17.500.070.000.000.00-1,4652,55925.00%
LCID220819P000180002022-08-16 3:58PM EDT18.000.140.000.000.00-2,5045,42512.50%
LCID220819P000185002022-08-16 3:53PM EDT18.500.260.000.000.00-9771,3566.25%
LCID220819P000190002022-08-16 3:55PM EDT19.000.480.000.000.00-1,0193,1090.00%
LCID220819P000195002022-08-16 3:59PM EDT19.500.830.000.000.00-434710.00%
LCID220819P000200002022-08-16 3:55PM EDT20.001.230.000.000.00-11912,2910.00%
LCID220819P000205002022-08-16 1:58PM EDT20.501.620.000.000.00-124770.00%
LCID220819P000210002022-08-16 1:40PM EDT21.002.120.000.000.00-427100.00%
LCID220819P000215002022-08-12 3:53PM EDT21.502.990.000.000.00-17720.00%
LCID220819P000220002022-08-16 3:21PM EDT22.003.250.000.000.00-211,2080.00%
LCID220819P000225002022-08-11 2:16PM EDT22.504.350.000.000.00-2200.00%
LCID220819P000230002022-08-16 11:01AM EDT23.004.620.000.000.00-28220.00%
LCID220819P000235002022-08-10 10:52AM EDT23.505.700.000.000.00-8490.00%
LCID220819P000240002022-08-16 2:29PM EDT24.005.000.000.000.00-101860.00%
LCID220819P000245002022-08-08 2:06PM EDT24.505.900.000.000.00-3490.00%
LCID220819P000250002022-08-16 3:29PM EDT25.006.180.000.000.00-10114,8680.00%
LCID220819P000255002022-08-08 11:51AM EDT25.506.450.000.000.00-3420.00%
LCID220819P000260002022-08-09 2:51PM EDT26.008.680.000.000.00-102040.00%
LCID220819P000270002022-08-16 3:16PM EDT27.008.250.000.000.00-84810.00%
LCID220819P000280002022-08-16 3:54PM EDT28.009.060.000.000.00-135230.00%
LCID220819P000290002022-08-16 9:45AM EDT29.0010.550.000.000.00-11,0230.00%
LCID220819P000300002022-08-16 2:06PM EDT30.0010.900.000.000.00-93,5240.00%
LCID220819P000310002022-08-15 2:26PM EDT31.0012.460.000.000.00-82100.00%
LCID220819P000320002022-08-16 2:22PM EDT32.0013.000.000.000.00-33750.00%
LCID220819P000330002022-08-16 2:02PM EDT33.0013.930.000.000.00-281,7500.00%
LCID220819P000340002022-08-16 1:36PM EDT34.0015.050.000.000.00-11360.00%
LCID220819P000350002022-08-16 3:43PM EDT35.0016.130.000.000.00-74080.00%
LCID220819P000360002022-08-16 2:03PM EDT36.0016.980.000.000.00-62460.00%
LCID220819P000370002022-08-16 10:02AM EDT37.0018.760.000.000.00-11250.00%
LCID220819P000380002022-08-16 3:41PM EDT38.0019.120.000.000.00-74070.00%
LCID220819P000390002022-08-16 10:14AM EDT39.0020.550.000.000.00-1540.00%
LCID220819P000400002022-08-16 12:56PM EDT40.0021.280.000.000.00-53290.00%
LCID220819P000410002022-08-15 3:11PM EDT41.0022.390.000.000.00-6350.00%
LCID220819P000420002022-08-16 2:14PM EDT42.0022.880.000.000.00-112130.00%
LCID220819P000430002022-08-16 1:54PM EDT43.0024.030.000.000.00-2470.00%
LCID220819P000440002022-08-10 9:30AM EDT44.0025.920.000.000.00-1590.00%
LCID220819P000450002022-08-16 1:54PM EDT45.0026.000.000.000.00-11510.00%
LCID220819P000460002022-08-16 12:51PM EDT46.0027.250.000.000.00-6210.00%
LCID220819P000470002022-08-16 2:13PM EDT47.0028.000.000.000.00-98140.00%
LCID220819P000480002022-08-16 1:53PM EDT48.0029.060.000.000.00-7980.00%
LCID220819P000500002022-08-15 10:09AM EDT50.0031.420.000.000.00-3080.00%
LCID220819P000550002022-08-15 9:52AM EDT55.0036.430.000.000.00-14090.00%
LCID220819P000600002022-08-16 9:57AM EDT60.0041.730.000.000.00-2880.00%
LCID220819P000650002022-08-11 12:29PM EDT65.0046.680.000.000.00-430.00%