Singapore markets close in 2 hours 16 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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230217C000050002022-08-01 2:30PM EDT5.0013.470.000.000.00--00.00%
LCID230217C000060002022-07-07 12:35PM EDT6.0013.3411.8012.350.00-1091.80%
LCID230217C000100002022-08-05 10:01AM EDT10.008.370.000.000.00-200.00%
LCID230217C000110002022-07-26 11:59AM EDT11.007.600.000.000.00-100.00%
LCID230217C000120002022-07-01 12:11PM EDT12.006.006.857.400.00-11,14171.97%
LCID230217C000130002022-06-30 3:46PM EDT13.006.106.206.750.00--172.80%
LCID230217C000140002022-08-10 12:04PM EDT14.005.630.000.000.00-1100.00%
LCID230217C000150002022-08-10 12:04PM EDT15.005.080.000.000.00-100.00%
LCID230217C000160002022-08-10 11:23AM EDT16.004.400.000.000.00-300.00%
LCID230217C000170002022-08-10 9:34AM EDT17.003.750.000.000.00-200.00%
LCID230217C000180002022-08-10 11:25AM EDT18.003.440.000.000.00-300.00%
LCID230217C000190002022-08-10 1:56PM EDT19.003.190.000.000.00-301.56%
LCID230217C000200002022-08-10 2:50PM EDT20.002.650.000.000.00-103.13%
LCID230217C000210002022-08-09 2:37PM EDT21.002.150.000.000.00-106.25%
LCID230217C000220002022-08-05 3:40PM EDT22.002.080.000.000.00-7506.25%
LCID230217C000230002022-08-10 9:40AM EDT23.001.820.000.000.00-1506.25%
LCID230217C000240002022-08-08 12:14PM EDT24.002.100.000.000.00-1012.50%
LCID230217C000250002022-08-10 11:18AM EDT25.001.750.000.000.00-1012.50%
LCID230217C000260002022-08-09 12:19PM EDT26.001.050.000.000.00-3012.50%
LCID230217C000270002022-08-10 12:18PM EDT27.001.270.000.000.00-1012.50%
LCID230217C000280002022-08-09 10:44AM EDT28.000.950.000.000.00-7012.50%
LCID230217C000290002022-08-08 10:07AM EDT29.001.180.000.000.00-8012.50%
LCID230217C000300002022-08-10 2:17PM EDT30.000.810.000.000.00-2012.50%
LCID230217C000350002022-08-08 10:52AM EDT35.000.700.000.000.00-21025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230217P000050002022-06-30 11:00AM EDT5.000.400.000.750.00--1135.35%
LCID230217P000070002022-08-04 3:22PM EDT7.000.460.000.000.00-25025.00%
LCID230217P000080002022-08-08 11:27AM EDT8.000.550.000.000.00-10025.00%
LCID230217P000090002022-08-04 10:48AM EDT9.000.890.000.000.00-4025.00%
LCID230217P000100002022-08-05 2:44PM EDT10.001.050.000.000.00-1025.00%
LCID230217P000110002022-07-22 1:46PM EDT11.001.330.000.000.00-7012.50%
LCID230217P000120002022-08-10 3:34PM EDT12.001.550.000.000.00-1012.50%
LCID230217P000130002022-08-08 1:52PM EDT13.001.810.000.000.00-2012.50%
LCID230217P000140002022-08-10 12:17PM EDT14.002.360.000.000.00-1012.50%
LCID230217P000150002022-08-09 2:17PM EDT15.002.960.000.000.00-506.25%
LCID230217P000160002022-07-22 2:59PM EDT16.003.240.000.000.00-506.25%
LCID230217P000170002022-08-09 11:57AM EDT17.003.980.000.000.00-103.13%
LCID230217P000180002022-08-09 11:35AM EDT18.004.540.000.000.00-200.78%
LCID230217P000190002022-08-09 12:06PM EDT19.005.250.000.000.00-900.00%
LCID230217P000200002022-08-08 1:23PM EDT20.005.550.000.000.00-100.00%
LCID230217P000210002022-08-04 1:55PM EDT21.006.250.000.000.00-100.00%
LCID230217P000220002022-08-04 2:53PM EDT22.007.000.000.000.00-1300.00%
LCID230217P000230002022-08-04 10:20AM EDT23.007.680.000.000.00-100.00%
LCID230217P000240002022-08-04 3:51PM EDT24.008.390.000.000.00-100.00%
LCID230217P000250002022-08-10 10:42AM EDT25.009.550.000.000.00-200.00%
LCID230217P000270002022-08-04 3:30PM EDT27.0010.790.000.000.00--00.00%
LCID230217P000290002022-08-02 12:44PM EDT29.0011.800.000.000.00-100.00%
LCID230217P000300002022-08-09 10:24AM EDT30.0014.000.000.000.00-100.00%
LCID230217P000350002022-08-04 1:06PM EDT35.0017.850.000.000.00-300.00%