Singapore markets open in 24 minutes
Straits Times Index
3,286.33 +15.35 (+0.47%) S&P 500
4,210.24 +87.77 (+2.13%) Dow
33,309.51 +535.11 (+1.63%) Nasdaq
12,854.80 +360.88 (+2.89%) BTC-USD
23,956.48 +909.46 (+3.95%) CMC Crypto 200
565.72 +34.50 (+6.49%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221021C00003000 | 2022-06-23 12:01PM EDT | 3.00 | 16.73 | 16.45 | 16.95 | 0.00 | - | 20 | 0 | 525.00% |
| LCID221021C00004000 | 2022-07-25 11:42AM EDT | 4.00 | 14.90 | 14.00 | 14.45 | 0.00 | - | 10 | 10 | 125.00% |
| LCID221021C00005000 | 2022-05-19 9:30AM EDT | 5.00 | 12.90 | 11.40 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| LCID221021C00006000 | 2022-07-22 12:20PM EDT | 6.00 | 14.10 | 12.00 | 12.45 | 0.00 | - | 1 | 0 | 93.75% |
| LCID221021C00008000 | 2022-08-08 10:33AM EDT | 8.00 | 11.25 | 9.95 | 10.60 | 0.00 | - | 1 | 2 | 96.88% |
| LCID221021C00009000 | 2022-05-31 10:42AM EDT | 9.00 | 11.35 | 8.10 | 8.95 | 0.00 | - | 1 | 7 | 0.00% |
| LCID221021C00010000 | 2022-08-05 2:59PM EDT | 10.00 | 8.00 | 8.05 | 8.40 | 0.00 | - | 1 | 65 | 53.13% |
| LCID221021C00011000 | 2022-08-04 12:11PM EDT | 11.00 | 7.52 | 7.00 | 7.55 | 0.00 | - | 3 | 8 | 62.89% |
| LCID221021C00012000 | 2022-08-09 1:15PM EDT | 12.00 | 5.60 | 6.15 | 6.60 | 0.00 | - | 1 | 45 | 66.60% |
| LCID221021C00013000 | 2022-08-05 2:21PM EDT | 13.00 | 5.40 | 5.30 | 5.70 | 0.00 | - | 4 | 320 | 66.21% |
| LCID221021C00014000 | 2022-08-10 12:32PM EDT | 14.00 | 4.45 | 4.50 | 5.00 | +0.39 | +9.61% | 21 | 40 | 69.24% |
| LCID221021C00015000 | 2022-08-10 3:31PM EDT | 15.00 | 3.98 | 3.90 | 4.10 | +0.58 | +17.06% | 36 | 1,306 | 68.07% |
| LCID221021C00016000 | 2022-08-10 1:46PM EDT | 16.00 | 3.45 | 3.30 | 3.45 | +0.70 | +25.45% | 7 | 343 | 68.95% |
| LCID221021C00017000 | 2022-08-10 3:20PM EDT | 17.00 | 2.73 | 2.70 | 2.86 | +0.43 | +18.70% | 11 | 186 | 68.07% |
| LCID221021C00018000 | 2022-08-10 3:31PM EDT | 18.00 | 2.25 | 2.22 | 2.34 | +0.29 | +14.80% | 28 | 4,286 | 67.82% |
| LCID221021C00019000 | 2022-08-10 3:57PM EDT | 19.00 | 1.82 | 1.79 | 1.91 | +0.32 | +21.33% | 12 | 819 | 67.53% |
| LCID221021C00020000 | 2022-08-10 3:42PM EDT | 20.00 | 1.49 | 1.42 | 1.54 | +0.18 | +13.74% | 120 | 1,655 | 66.99% |
| LCID221021C00021000 | 2022-08-10 3:21PM EDT | 21.00 | 1.18 | 1.12 | 1.25 | +0.09 | +8.26% | 726 | 642 | 66.94% |
| LCID221021C00022000 | 2022-08-10 3:38PM EDT | 22.00 | 0.95 | 0.90 | 1.00 | +0.14 | +17.28% | 191 | 789 | 67.19% |
| LCID221021C00023000 | 2022-08-10 2:52PM EDT | 23.00 | 0.75 | 0.72 | 0.80 | +0.10 | +15.38% | 35 | 752 | 67.38% |
| LCID221021C00024000 | 2022-08-10 3:54PM EDT | 24.00 | 0.59 | 0.56 | 0.66 | +0.09 | +18.00% | 143 | 757 | 67.77% |
| LCID221021C00025000 | 2022-08-10 3:34PM EDT | 25.00 | 0.49 | 0.44 | 0.51 | +0.05 | +11.36% | 59 | 1,516 | 67.48% |
| LCID221021C00026000 | 2022-08-10 12:25PM EDT | 26.00 | 0.41 | 0.35 | 0.43 | +0.08 | +24.24% | 13 | 636 | 68.36% |
| LCID221021C00027000 | 2022-08-09 11:40AM EDT | 27.00 | 0.30 | 0.27 | 0.36 | 0.00 | - | 1 | 680 | 68.85% |
| LCID221021C00028000 | 2022-08-10 3:18PM EDT | 28.00 | 0.26 | 0.22 | 0.28 | +0.02 | +8.33% | 9 | 715 | 68.95% |
| LCID221021C00029000 | 2022-08-10 3:19PM EDT | 29.00 | 0.22 | 0.19 | 0.27 | +0.03 | +15.79% | 20 | 166 | 71.48% |
| LCID221021C00030000 | 2022-08-10 3:20PM EDT | 30.00 | 0.19 | 0.14 | 0.21 | +0.02 | +11.76% | 76 | 7,642 | 70.80% |
| LCID221021C00031000 | 2022-08-10 3:32PM EDT | 31.00 | 0.16 | 0.13 | 0.18 | +0.02 | +14.29% | 133 | 423 | 72.46% |
| LCID221021C00032000 | 2022-08-10 2:36PM EDT | 32.00 | 0.14 | 0.11 | 0.16 | +0.01 | +7.69% | 8 | 318 | 73.63% |
| LCID221021C00033000 | 2022-08-08 12:10PM EDT | 33.00 | 0.14 | 0.09 | 0.16 | 0.00 | - | 1 | 242 | 75.59% |
| LCID221021C00034000 | 2022-08-10 11:03AM EDT | 34.00 | 0.10 | 0.05 | 0.18 | +0.02 | +25.00% | 4 | 84 | 77.34% |
| LCID221021C00035000 | 2022-08-10 3:06PM EDT | 35.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 13 | 819 | 78.13% |
| LCID221021C00036000 | 2022-08-10 2:24PM EDT | 36.00 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 26 | 82 | 75.39% |
| LCID221021C00037000 | 2022-08-08 9:55AM EDT | 37.00 | 0.14 | 0.04 | 0.12 | 0.00 | - | 1 | 277 | 80.08% |
| LCID221021C00040000 | 2022-08-10 2:53PM EDT | 40.00 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 47 | 2,762 | 82.42% |
| LCID221021C00045000 | 2022-08-10 2:00PM EDT | 45.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 1 | 1,684 | 88.28% |
| LCID221021C00050000 | 2022-08-09 3:34PM EDT | 50.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 1 | 9,835 | 96.88% |
| LCID221021C00055000 | 2022-08-09 2:23PM EDT | 55.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 11 | 2,698 | 103.91% |
| LCID221021C00060000 | 2022-08-10 3:53PM EDT | 60.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 1 | 5,678 | 112.50% |
| LCID221021C00065000 | 2022-08-08 2:04PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,327 | 114.84% |
| LCID221021C00070000 | 2022-08-08 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 247 | 120.31% |
| LCID221021C00075000 | 2022-08-03 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 496 | 125.00% |
| LCID221021C00080000 | 2022-08-09 3:23PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20,128 | 125.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221021P00003000 | 2022-08-04 9:43AM EDT | 3.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 4,123 | 190.63% |
| LCID221021P00004000 | 2022-08-08 1:02PM EDT | 4.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 115 | 160.94% |
| LCID221021P00005000 | 2022-08-10 12:30PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 310 | 190 | 142.97% |
| LCID221021P00006000 | 2022-08-09 1:51PM EDT | 6.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 23 | 55 | 128.13% |
| LCID221021P00007000 | 2022-08-10 9:57AM EDT | 7.00 | 0.15 | 0.08 | 0.14 | +0.05 | +50.00% | 1 | 394 | 126.17% |
| LCID221021P00008000 | 2022-08-10 10:14AM EDT | 8.00 | 0.19 | 0.06 | 0.19 | +0.02 | +11.76% | 2 | 4,033 | 112.89% |
| LCID221021P00009000 | 2022-08-09 10:16AM EDT | 9.00 | 0.22 | 0.16 | 0.23 | 0.00 | - | 20 | 1,061 | 108.79% |
| LCID221021P00010000 | 2022-08-10 1:23PM EDT | 10.00 | 0.26 | 0.23 | 0.31 | -0.05 | -16.13% | 6 | 3,670 | 103.13% |
| LCID221021P00011000 | 2022-08-09 11:07AM EDT | 11.00 | 0.44 | 0.34 | 0.41 | 0.00 | - | 20 | 154 | 98.44% |
| LCID221021P00012000 | 2022-08-09 3:30PM EDT | 12.00 | 0.62 | 0.50 | 0.53 | 0.00 | - | 11 | 6,641 | 94.53% |
| LCID221021P00013000 | 2022-08-10 11:12AM EDT | 13.00 | 0.70 | 0.65 | 0.72 | -0.10 | -12.50% | 10 | 1,106 | 90.53% |
| LCID221021P00014000 | 2022-08-10 2:20PM EDT | 14.00 | 0.92 | 0.89 | 0.98 | -0.17 | -15.60% | 4 | 7,906 | 88.57% |
| LCID221021P00015000 | 2022-08-10 3:44PM EDT | 15.00 | 1.22 | 1.17 | 1.27 | -0.23 | -15.86% | 26 | 2,303 | 86.04% |
| LCID221021P00016000 | 2022-08-10 3:57PM EDT | 16.00 | 1.57 | 1.53 | 1.62 | -0.32 | -16.93% | 63 | 11,798 | 84.08% |
| LCID221021P00017000 | 2022-08-10 2:59PM EDT | 17.00 | 2.09 | 1.94 | 2.06 | -0.25 | -10.68% | 11 | 1,640 | 82.67% |
| LCID221021P00018000 | 2022-08-10 1:43PM EDT | 18.00 | 2.50 | 2.42 | 2.63 | -0.50 | -16.67% | 58 | 3,726 | 82.52% |
| LCID221021P00019000 | 2022-08-10 10:12AM EDT | 19.00 | 3.25 | 3.05 | 3.25 | -0.32 | -8.96% | 1 | 4,811 | 83.69% |
| LCID221021P00020000 | 2022-08-10 2:24PM EDT | 20.00 | 3.79 | 3.65 | 3.80 | -0.41 | -9.76% | 4 | 5,374 | 81.54% |
| LCID221021P00021000 | 2022-08-10 11:38AM EDT | 21.00 | 4.50 | 4.35 | 4.55 | -0.59 | -11.59% | 2 | 418 | 82.52% |
| LCID221021P00022000 | 2022-08-10 3:48PM EDT | 22.00 | 5.20 | 5.05 | 5.35 | -0.75 | -12.61% | 6 | 258 | 82.96% |
| LCID221021P00023000 | 2022-08-10 9:34AM EDT | 23.00 | 6.20 | 5.90 | 6.20 | +0.05 | +0.81% | 1 | 292 | 85.50% |
| LCID221021P00024000 | 2022-08-10 11:26AM EDT | 24.00 | 7.00 | 6.75 | 7.00 | -0.52 | -6.91% | 2 | 680 | 86.23% |
| LCID221021P00025000 | 2022-08-10 11:54AM EDT | 25.00 | 7.75 | 7.65 | 7.90 | -0.55 | -6.63% | 2 | 834 | 88.77% |
| LCID221021P00026000 | 2022-08-10 10:42AM EDT | 26.00 | 9.03 | 8.50 | 8.90 | +1.23 | +15.77% | 2 | 308 | 91.60% |
| LCID221021P00027000 | 2022-07-26 2:40PM EDT | 27.00 | 10.00 | 9.45 | 9.75 | 0.00 | - | 1 | 163 | 92.87% |
| LCID221021P00028000 | 2022-08-08 10:27AM EDT | 28.00 | 9.60 | 10.40 | 10.75 | 0.00 | - | 26 | 59 | 96.68% |
| LCID221021P00029000 | 2022-08-02 12:36PM EDT | 29.00 | 10.27 | 11.35 | 11.65 | 0.00 | - | 1 | 142 | 98.05% |
| LCID221021P00030000 | 2022-08-10 1:25PM EDT | 30.00 | 12.40 | 12.30 | 12.60 | +1.15 | +10.22% | 3 | 6,590 | 100.00% |
| LCID221021P00031000 | 2022-07-14 2:55PM EDT | 31.00 | 12.57 | 13.10 | 13.60 | 0.00 | - | 1 | 28 | 99.22% |
| LCID221021P00032000 | 2022-08-10 10:50AM EDT | 32.00 | 14.69 | 14.25 | 14.55 | +0.49 | +3.45% | 2 | 164 | 105.47% |
| LCID221021P00033000 | 2022-08-09 10:11AM EDT | 33.00 | 15.72 | 15.20 | 15.55 | 0.00 | - | 3 | 100 | 107.91% |
| LCID221021P00034000 | 2022-08-04 1:00PM EDT | 34.00 | 16.20 | 16.20 | 16.40 | 0.00 | - | 3 | 57 | 107.32% |
| LCID221021P00035000 | 2022-08-10 2:58PM EDT | 35.00 | 17.38 | 17.00 | 17.45 | +0.18 | +1.05% | 1 | 594 | 106.35% |
| LCID221021P00036000 | 2022-08-09 1:28PM EDT | 36.00 | 19.20 | 17.95 | 18.55 | 0.00 | - | 6 | 49 | 110.94% |
| LCID221021P00037000 | 2022-08-10 12:02PM EDT | 37.00 | 19.27 | 18.95 | 19.50 | -0.06 | -0.31% | 5 | 43 | 112.40% |
| LCID221021P00040000 | 2022-08-10 11:04AM EDT | 40.00 | 22.20 | 21.95 | 22.40 | -0.98 | -4.23% | 2 | 2,334 | 117.38% |
| LCID221021P00045000 | 2022-08-10 10:39AM EDT | 45.00 | 27.55 | 27.05 | 27.35 | -0.50 | -1.78% | 3 | 393 | 131.25% |
| LCID221021P00050000 | 2022-08-10 2:31PM EDT | 50.00 | 32.10 | 31.85 | 32.30 | +0.61 | +1.94% | 25 | 1,350 | 131.84% |
| LCID221021P00055000 | 2022-08-10 12:27PM EDT | 55.00 | 37.17 | 36.75 | 37.35 | +2.77 | +8.05% | 2 | 219 | 138.48% |
| LCID221021P00060000 | 2022-07-13 10:42AM EDT | 60.00 | 41.00 | 41.70 | 42.30 | 0.00 | - | 2 | 2,263 | 141.21% |
| LCID221021P00065000 | 2022-07-13 10:42AM EDT | 65.00 | 45.95 | 46.70 | 47.25 | 0.00 | - | 3 | 2,663 | 145.31% |
| LCID221021P00070000 | 2022-05-10 3:29PM EDT | 70.00 | 54.25 | 51.25 | 51.95 | 0.00 | - | 100 | 180 | 148.44% |
| LCID221021P00075000 | 2022-03-21 1:25PM EDT | 75.00 | 51.09 | 53.55 | 54.35 | 0.00 | - | 3 | 238 | 0.00% |
| LCID221021P00080000 | 2022-05-11 1:09PM EDT | 80.00 | 65.55 | 62.10 | 62.90 | 0.00 | - | 1 | 18,249 | 205.96% |
© 2022 Yahoo. All rights reserved.
