Singapore markets open in 24 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.22+0.76 (+4.35%)
At close: 04:00PM EDT
18.11 -0.11 (-0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221021C000030002022-06-23 12:01PM EDT3.0016.7316.4516.950.00-200525.00%
LCID221021C000040002022-07-25 11:42AM EDT4.0014.9014.0014.450.00-1010125.00%
LCID221021C000050002022-05-19 9:30AM EDT5.0012.9011.4011.900.00--00.00%
LCID221021C000060002022-07-22 12:20PM EDT6.0014.1012.0012.450.00-1093.75%
LCID221021C000080002022-08-08 10:33AM EDT8.0011.259.9510.600.00-1296.88%
LCID221021C000090002022-05-31 10:42AM EDT9.0011.358.108.950.00-170.00%
LCID221021C000100002022-08-05 2:59PM EDT10.008.008.058.400.00-16553.13%
LCID221021C000110002022-08-04 12:11PM EDT11.007.527.007.550.00-3862.89%
LCID221021C000120002022-08-09 1:15PM EDT12.005.606.156.600.00-14566.60%
LCID221021C000130002022-08-05 2:21PM EDT13.005.405.305.700.00-432066.21%
LCID221021C000140002022-08-10 12:32PM EDT14.004.454.505.00+0.39+9.61%214069.24%
LCID221021C000150002022-08-10 3:31PM EDT15.003.983.904.10+0.58+17.06%361,30668.07%
LCID221021C000160002022-08-10 1:46PM EDT16.003.453.303.45+0.70+25.45%734368.95%
LCID221021C000170002022-08-10 3:20PM EDT17.002.732.702.86+0.43+18.70%1118668.07%
LCID221021C000180002022-08-10 3:31PM EDT18.002.252.222.34+0.29+14.80%284,28667.82%
LCID221021C000190002022-08-10 3:57PM EDT19.001.821.791.91+0.32+21.33%1281967.53%
LCID221021C000200002022-08-10 3:42PM EDT20.001.491.421.54+0.18+13.74%1201,65566.99%
LCID221021C000210002022-08-10 3:21PM EDT21.001.181.121.25+0.09+8.26%72664266.94%
LCID221021C000220002022-08-10 3:38PM EDT22.000.950.901.00+0.14+17.28%19178967.19%
LCID221021C000230002022-08-10 2:52PM EDT23.000.750.720.80+0.10+15.38%3575267.38%
LCID221021C000240002022-08-10 3:54PM EDT24.000.590.560.66+0.09+18.00%14375767.77%
LCID221021C000250002022-08-10 3:34PM EDT25.000.490.440.51+0.05+11.36%591,51667.48%
LCID221021C000260002022-08-10 12:25PM EDT26.000.410.350.43+0.08+24.24%1363668.36%
LCID221021C000270002022-08-09 11:40AM EDT27.000.300.270.360.00-168068.85%
LCID221021C000280002022-08-10 3:18PM EDT28.000.260.220.28+0.02+8.33%971568.95%
LCID221021C000290002022-08-10 3:19PM EDT29.000.220.190.27+0.03+15.79%2016671.48%
LCID221021C000300002022-08-10 3:20PM EDT30.000.190.140.21+0.02+11.76%767,64270.80%
LCID221021C000310002022-08-10 3:32PM EDT31.000.160.130.18+0.02+14.29%13342372.46%
LCID221021C000320002022-08-10 2:36PM EDT32.000.140.110.16+0.01+7.69%831873.63%
LCID221021C000330002022-08-08 12:10PM EDT33.000.140.090.160.00-124275.59%
LCID221021C000340002022-08-10 11:03AM EDT34.000.100.050.18+0.02+25.00%48477.34%
LCID221021C000350002022-08-10 3:06PM EDT35.000.100.070.130.00-1381978.13%
LCID221021C000360002022-08-10 2:24PM EDT36.000.080.030.10-0.02-20.00%268275.39%
LCID221021C000370002022-08-08 9:55AM EDT37.000.140.040.120.00-127780.08%
LCID221021C000400002022-08-10 2:53PM EDT40.000.060.030.08+0.03+100.00%472,76282.42%
LCID221021C000450002022-08-10 2:00PM EDT45.000.050.000.08-0.03-37.50%11,68488.28%
LCID221021C000500002022-08-09 3:34PM EDT50.000.020.020.06-0.01-33.33%19,83596.88%
LCID221021C000550002022-08-09 2:23PM EDT55.000.030.010.070.00-112,698103.91%
LCID221021C000600002022-08-10 3:53PM EDT60.000.020.020.07-0.03-60.00%15,678112.50%
LCID221021C000650002022-08-08 2:04PM EDT65.000.010.000.070.00-12,327114.84%
LCID221021C000700002022-08-08 9:30AM EDT70.000.020.000.070.00-3247120.31%
LCID221021C000750002022-08-03 9:36AM EDT75.000.010.000.070.00-1496125.00%
LCID221021C000800002022-08-09 3:23PM EDT80.000.010.000.050.00-120,128125.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221021P000030002022-08-04 9:43AM EDT3.000.090.000.070.00-14,123190.63%
LCID221021P000040002022-08-08 1:02PM EDT4.000.040.000.070.00-5115160.94%
LCID221021P000050002022-08-10 12:30PM EDT5.000.010.000.09-0.03-75.00%310190142.97%
LCID221021P000060002022-08-09 1:51PM EDT6.000.060.000.110.00-2355128.13%
LCID221021P000070002022-08-10 9:57AM EDT7.000.150.080.14+0.05+50.00%1394126.17%
LCID221021P000080002022-08-10 10:14AM EDT8.000.190.060.19+0.02+11.76%24,033112.89%
LCID221021P000090002022-08-09 10:16AM EDT9.000.220.160.230.00-201,061108.79%
LCID221021P000100002022-08-10 1:23PM EDT10.000.260.230.31-0.05-16.13%63,670103.13%
LCID221021P000110002022-08-09 11:07AM EDT11.000.440.340.410.00-2015498.44%
LCID221021P000120002022-08-09 3:30PM EDT12.000.620.500.530.00-116,64194.53%
LCID221021P000130002022-08-10 11:12AM EDT13.000.700.650.72-0.10-12.50%101,10690.53%
LCID221021P000140002022-08-10 2:20PM EDT14.000.920.890.98-0.17-15.60%47,90688.57%
LCID221021P000150002022-08-10 3:44PM EDT15.001.221.171.27-0.23-15.86%262,30386.04%
LCID221021P000160002022-08-10 3:57PM EDT16.001.571.531.62-0.32-16.93%6311,79884.08%
LCID221021P000170002022-08-10 2:59PM EDT17.002.091.942.06-0.25-10.68%111,64082.67%
LCID221021P000180002022-08-10 1:43PM EDT18.002.502.422.63-0.50-16.67%583,72682.52%
LCID221021P000190002022-08-10 10:12AM EDT19.003.253.053.25-0.32-8.96%14,81183.69%
LCID221021P000200002022-08-10 2:24PM EDT20.003.793.653.80-0.41-9.76%45,37481.54%
LCID221021P000210002022-08-10 11:38AM EDT21.004.504.354.55-0.59-11.59%241882.52%
LCID221021P000220002022-08-10 3:48PM EDT22.005.205.055.35-0.75-12.61%625882.96%
LCID221021P000230002022-08-10 9:34AM EDT23.006.205.906.20+0.05+0.81%129285.50%
LCID221021P000240002022-08-10 11:26AM EDT24.007.006.757.00-0.52-6.91%268086.23%
LCID221021P000250002022-08-10 11:54AM EDT25.007.757.657.90-0.55-6.63%283488.77%
LCID221021P000260002022-08-10 10:42AM EDT26.009.038.508.90+1.23+15.77%230891.60%
LCID221021P000270002022-07-26 2:40PM EDT27.0010.009.459.750.00-116392.87%
LCID221021P000280002022-08-08 10:27AM EDT28.009.6010.4010.750.00-265996.68%
LCID221021P000290002022-08-02 12:36PM EDT29.0010.2711.3511.650.00-114298.05%
LCID221021P000300002022-08-10 1:25PM EDT30.0012.4012.3012.60+1.15+10.22%36,590100.00%
LCID221021P000310002022-07-14 2:55PM EDT31.0012.5713.1013.600.00-12899.22%
LCID221021P000320002022-08-10 10:50AM EDT32.0014.6914.2514.55+0.49+3.45%2164105.47%
LCID221021P000330002022-08-09 10:11AM EDT33.0015.7215.2015.550.00-3100107.91%
LCID221021P000340002022-08-04 1:00PM EDT34.0016.2016.2016.400.00-357107.32%
LCID221021P000350002022-08-10 2:58PM EDT35.0017.3817.0017.45+0.18+1.05%1594106.35%
LCID221021P000360002022-08-09 1:28PM EDT36.0019.2017.9518.550.00-649110.94%
LCID221021P000370002022-08-10 12:02PM EDT37.0019.2718.9519.50-0.06-0.31%543112.40%
LCID221021P000400002022-08-10 11:04AM EDT40.0022.2021.9522.40-0.98-4.23%22,334117.38%
LCID221021P000450002022-08-10 10:39AM EDT45.0027.5527.0527.35-0.50-1.78%3393131.25%
LCID221021P000500002022-08-10 2:31PM EDT50.0032.1031.8532.30+0.61+1.94%251,350131.84%
LCID221021P000550002022-08-10 12:27PM EDT55.0037.1736.7537.35+2.77+8.05%2219138.48%
LCID221021P000600002022-07-13 10:42AM EDT60.0041.0041.7042.300.00-22,263141.21%
LCID221021P000650002022-07-13 10:42AM EDT65.0045.9546.7047.250.00-32,663145.31%
LCID221021P000700002022-05-10 3:29PM EDT70.0054.2551.2551.950.00-100180148.44%
LCID221021P000750002022-03-21 1:25PM EDT75.0051.0953.5554.350.00-32380.00%
LCID221021P000800002022-05-11 1:09PM EDT80.0065.5562.1062.900.00-118,249205.96%