Singapore markets close in 1 hour 42 minutes

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
18.90 -0.03 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221118C000030002022-04-29 10:42AM EDT3.0015.8516.5017.200.00-10368.36%
LCID221118C000050002022-08-05 1:22PM EDT5.0013.100.000.000.00-100.00%
LCID221118C000060002022-08-08 10:12AM EDT6.0013.300.000.000.00-500.00%
LCID221118C000070002022-08-09 10:06AM EDT7.0010.800.000.000.00-500.00%
LCID221118C000080002022-07-05 2:03PM EDT8.009.1910.3010.850.00-100.00%
LCID221118C000090002022-07-15 10:27AM EDT9.0011.109.409.950.00-1065.63%
LCID221118C000100002022-08-12 10:35AM EDT10.008.550.000.000.00-300.00%
LCID221118C000110002022-08-10 9:49AM EDT11.007.350.000.000.00-100.00%
LCID221118C000120002022-08-10 9:45AM EDT12.006.100.000.000.00-200.00%
LCID221118C000130002022-08-16 3:47PM EDT13.006.350.000.000.00-200.00%
LCID221118C000140002022-08-16 10:31AM EDT14.005.200.000.000.00-100.00%
LCID221118C000150002022-08-16 3:38PM EDT15.004.810.000.000.00-400.00%
LCID221118C000160002022-08-16 2:51PM EDT16.004.100.000.000.00-200.00%
LCID221118C000170002022-08-16 3:24PM EDT17.003.500.000.000.00-1000.00%
LCID221118C000180002022-08-16 3:58PM EDT18.003.000.000.000.00-4100.00%
LCID221118C000190002022-08-16 3:57PM EDT19.002.590.000.000.00-2800.39%
LCID221118C000200002022-08-16 2:28PM EDT20.002.200.000.000.00-2903.13%
LCID221118C000210002022-08-16 1:26PM EDT21.001.600.000.000.00-706.25%
LCID221118C000220002022-08-16 2:47PM EDT22.001.500.000.000.00-4406.25%
LCID221118C000230002022-08-16 2:49PM EDT23.001.300.000.000.00-1012.50%
LCID221118C000240002022-08-16 1:27PM EDT24.001.050.000.000.00-3012.50%
LCID221118C000250002022-08-16 3:59PM EDT25.000.870.000.000.00-30012.50%
LCID221118C000260002022-08-16 1:52PM EDT26.000.680.000.000.00-21012.50%
LCID221118C000270002022-08-10 3:08PM EDT27.000.560.000.000.00-3012.50%
LCID221118C000280002022-08-16 11:50AM EDT28.000.470.000.000.00-1025.00%
LCID221118C000290002022-08-16 12:17PM EDT29.000.400.000.000.00-5025.00%
LCID221118C000300002022-08-16 2:07PM EDT30.000.420.000.000.00-9025.00%
LCID221118C000310002022-08-16 2:06PM EDT31.000.320.000.000.00-5025.00%
LCID221118C000320002022-08-16 11:54AM EDT32.000.240.000.000.00-4025.00%
LCID221118C000330002022-08-16 12:38PM EDT33.000.200.000.000.00-8025.00%
LCID221118C000340002022-08-16 12:35PM EDT34.000.170.000.000.00-5025.00%
LCID221118C000350002022-08-16 2:06PM EDT35.000.170.000.000.00-1025.00%
LCID221118C000360002022-08-16 1:32PM EDT36.000.150.000.000.00-1025.00%
LCID221118C000370002022-08-16 12:51PM EDT37.000.090.000.000.00-2025.00%
LCID221118C000380002022-08-04 10:00AM EDT38.000.150.000.000.00-1025.00%
LCID221118C000390002022-08-03 10:02AM EDT39.000.330.000.000.00-1025.00%
LCID221118C000400002022-08-16 12:06PM EDT40.000.100.000.000.00-15025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221118P000030002022-08-03 10:10AM EDT3.000.060.000.000.00-1050.00%
LCID221118P000040002022-08-15 10:24AM EDT4.000.040.000.000.00-40050.00%
LCID221118P000050002022-08-16 2:48PM EDT5.000.050.000.000.00-514050.00%
LCID221118P000060002022-08-16 9:39AM EDT6.000.130.000.000.00-1050.00%
LCID221118P000070002022-08-16 3:12PM EDT7.000.150.000.000.00-92050.00%
LCID221118P000080002022-08-16 2:10PM EDT8.000.180.000.000.00-34050.00%
LCID221118P000090002022-08-16 2:08PM EDT9.000.230.000.000.00-60025.00%
LCID221118P000100002022-08-16 2:07PM EDT10.000.340.000.000.00-76025.00%
LCID221118P000110002022-08-05 2:01PM EDT11.000.680.000.000.00-1025.00%
LCID221118P000120002022-08-16 1:45PM EDT12.000.650.000.000.00-7025.00%
LCID221118P000130002022-08-16 11:20AM EDT13.000.920.000.000.00-1025.00%
LCID221118P000140002022-08-16 3:52PM EDT14.001.090.000.000.00-34012.50%
LCID221118P000150002022-08-16 3:05PM EDT15.001.420.000.000.00-7012.50%
LCID221118P000160002022-08-16 2:06PM EDT16.001.720.000.000.00-23106.25%
LCID221118P000170002022-08-15 12:21PM EDT17.002.320.000.000.00-1006.25%
LCID221118P000180002022-08-16 2:06PM EDT18.002.600.000.000.00-1203.13%
LCID221118P000190002022-08-16 3:05PM EDT19.003.230.000.000.00-100.00%
LCID221118P000200002022-08-16 10:20AM EDT20.004.040.000.000.00-1000.00%
LCID221118P000210002022-08-09 12:36PM EDT21.005.500.000.000.00-100.00%
LCID221118P000220002022-08-10 1:51PM EDT22.005.700.000.000.00-100.00%
LCID221118P000230002022-08-15 12:25PM EDT23.006.150.000.000.00-100.00%
LCID221118P000240002022-08-15 11:44AM EDT24.006.800.000.000.00-4000.00%
LCID221118P000250002022-08-16 3:25PM EDT25.007.540.000.000.00-8300.00%
LCID221118P000260002022-08-16 10:16AM EDT26.008.800.000.000.00-200.00%
LCID221118P000270002022-08-15 2:44PM EDT27.009.600.000.000.00-200.00%
LCID221118P000280002022-08-12 12:03PM EDT28.0010.750.000.000.00-200.00%
LCID221118P000290002022-08-05 9:41AM EDT29.0011.570.000.000.00-100.00%
LCID221118P000300002022-08-15 9:34AM EDT30.0012.000.000.000.00-100.00%
LCID221118P000310002022-08-11 10:11AM EDT31.0013.100.000.000.00-100.00%
LCID221118P000320002022-08-15 3:46PM EDT32.0014.000.000.000.00-100.00%
LCID221118P000330002022-08-09 10:11AM EDT33.0015.970.000.000.00-400.00%
LCID221118P000340002022-07-21 11:46AM EDT34.0014.150.000.000.00-1000.00%
LCID221118P000350002022-08-16 3:43PM EDT35.0016.700.000.000.00-200.00%
LCID221118P000360002022-08-10 12:01PM EDT36.0018.450.000.000.00-6600.00%
LCID221118P000370002022-08-10 12:50PM EDT37.0019.460.000.000.00-200.00%
LCID221118P000380002022-08-16 10:02AM EDT38.0020.350.000.000.00-100.00%
LCID221118P000390002022-08-15 12:54PM EDT39.0020.920.000.000.00-1100.00%
LCID221118P000400002022-08-12 3:56PM EDT40.0021.900.000.000.00-100.00%