Singapore markets close in 1 hour 23 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.27-1.14 (-2.35%)
At close: 04:00PM EST
46.83 -0.44 (-0.93%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID211210C000200002021-12-01 3:27PM EST20.0031.790.000.000.00-300.00%
LCID211210C000220002021-12-03 11:14AM EST22.0022.750.000.000.00-300.00%
LCID211210C000230002021-12-03 11:29AM EST23.0022.710.000.000.00-400.00%
LCID211210C000240002021-10-28 12:19PM EST24.0013.6726.9528.600.00--0840.23%
LCID211210C000250002021-12-02 10:50AM EST25.0023.300.000.000.00-100.00%
LCID211210C000260002021-11-29 1:06PM EST26.0028.830.000.000.00-100.00%
LCID211210C000270002021-12-02 2:03PM EST27.0020.410.000.000.00-300.00%
LCID211210C000280002021-12-03 12:04PM EST28.0016.860.000.000.00-500.00%
LCID211210C000290002021-12-03 3:41PM EST29.0018.050.000.000.00-2100.00%
LCID211210C000300002021-12-03 3:54PM EST30.0017.080.000.000.00-3200.00%
LCID211210C000310002021-12-03 10:13AM EST31.0013.950.000.000.00-200.00%
LCID211210C000320002021-12-03 11:50AM EST32.0013.300.000.000.00-800.00%
LCID211210C000330002021-12-03 1:14PM EST33.0013.200.000.000.00-400.00%
LCID211210C000340002021-12-03 3:23PM EST34.0013.150.000.000.00-2900.00%
LCID211210C000350002021-12-03 3:37PM EST35.0012.400.000.000.00-3100.00%
LCID211210C000360002021-12-03 3:08PM EST36.0010.900.000.000.00-1100.00%
LCID211210C000370002021-12-03 3:58PM EST37.0010.750.000.000.00-6900.00%
LCID211210C000380002021-12-03 3:28PM EST38.009.630.000.000.00-5500.00%
LCID211210C000390002021-12-03 3:18PM EST39.008.570.000.000.00-4100.00%
LCID211210C000400002021-12-03 1:25PM EST40.007.780.000.000.00-31800.00%
LCID211210C000410002021-12-03 3:57PM EST41.007.520.000.000.00-5300.00%
LCID211210C000420002021-12-03 3:56PM EST42.006.700.000.000.00-69300.00%
LCID211210C000430002021-12-03 3:41PM EST43.005.850.000.000.00-56500.00%
LCID211210C000440002021-12-03 3:58PM EST44.005.290.000.000.00-31800.00%
LCID211210C000450002021-12-03 3:59PM EST45.004.700.000.000.00-2,70000.00%
LCID211210C000460002021-12-03 3:59PM EST46.004.260.000.000.00-3,02300.00%
LCID211210C000470002021-12-03 3:59PM EST47.003.620.000.000.00-3,41600.00%
LCID211210C000480002021-12-03 3:59PM EST48.003.250.000.000.00-3,25603.13%
LCID211210C000490002021-12-03 3:59PM EST49.002.870.000.000.00-1,39406.25%
LCID211210C000500002021-12-03 3:59PM EST50.002.380.000.000.00-10,150012.50%
LCID211210C000510002021-12-03 3:59PM EST51.002.040.000.000.00-1,363012.50%
LCID211210C000520002021-12-03 3:59PM EST52.001.780.000.000.00-1,738025.00%
LCID211210C000530002021-12-03 3:59PM EST53.001.550.000.000.00-2,029025.00%
LCID211210C000540002021-12-03 3:58PM EST54.001.290.000.000.00-2,232025.00%
LCID211210C000550002021-12-03 3:59PM EST55.001.140.000.000.00-5,831025.00%
LCID211210C000560002021-12-03 3:59PM EST56.000.980.000.000.00-1,765025.00%
LCID211210C000570002021-12-03 3:59PM EST57.000.860.000.000.00-1,458050.00%
LCID211210C000580002021-12-03 3:59PM EST58.000.710.000.000.00-1,351050.00%
LCID211210C000590002021-12-03 3:59PM EST59.000.590.000.000.00-997050.00%
LCID211210C000600002021-12-03 3:59PM EST60.000.530.000.000.00-5,424050.00%
LCID211210C000610002021-12-03 3:59PM EST61.000.480.000.000.00-598050.00%
LCID211210C000620002021-12-03 3:59PM EST62.000.420.000.000.00-219050.00%
LCID211210C000630002021-12-03 3:58PM EST63.000.360.000.000.00-411050.00%
LCID211210C000640002021-12-03 3:58PM EST64.000.320.000.000.00-234050.00%
LCID211210C000650002021-12-03 3:59PM EST65.000.260.000.000.00-788050.00%
LCID211210C000660002021-12-03 3:46PM EST66.000.240.000.000.00-206050.00%
LCID211210C000670002021-12-03 3:59PM EST67.000.230.000.000.00-93050.00%
LCID211210C000680002021-12-03 3:45PM EST68.000.190.000.000.00-58050.00%
LCID211210C000690002021-12-03 3:45PM EST69.000.170.000.000.00-67050.00%
LCID211210C000700002021-12-03 3:59PM EST70.000.140.000.000.00-242050.00%
LCID211210C000710002021-12-03 3:59PM EST71.000.140.000.000.00-44050.00%
LCID211210C000720002021-12-03 3:53PM EST72.000.120.000.000.00-122050.00%
LCID211210C000730002021-12-03 3:54PM EST73.000.120.000.000.00-157050.00%
LCID211210C000740002021-12-03 12:31PM EST74.000.120.000.000.00-22050.00%
LCID211210C000750002021-12-03 3:29PM EST75.000.100.000.000.00-268050.00%
LCID211210C000760002021-12-03 3:40PM EST76.000.080.000.000.00-14050.00%
LCID211210C000770002021-12-03 11:00AM EST77.000.090.000.000.00-2050.00%
LCID211210C000780002021-12-03 12:41PM EST78.000.090.000.000.00-61050.00%
LCID211210C000790002021-12-03 11:13AM EST79.000.090.000.000.00-4050.00%
LCID211210C000800002021-12-03 3:38PM EST80.000.070.000.000.00-81050.00%
LCID211210C000810002021-12-03 3:55PM EST81.000.060.000.000.00-6050.00%
LCID211210C000820002021-12-03 3:56PM EST82.000.050.000.000.00-16050.00%
LCID211210C000830002021-12-03 1:14PM EST83.000.070.000.000.00-13050.00%
LCID211210C000850002021-12-03 3:58PM EST85.000.050.000.000.00-210050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID211210P000200002021-12-03 10:22AM EST20.000.010.000.000.00-1050.00%
LCID211210P000220002021-12-01 2:08PM EST22.000.020.000.000.00-1050.00%
LCID211210P000230002021-12-03 3:42PM EST23.000.020.000.000.00-57050.00%
LCID211210P000240002021-12-03 3:53PM EST24.000.040.000.000.00-153050.00%
LCID211210P000250002021-12-03 3:57PM EST25.000.050.000.000.00-206050.00%
LCID211210P000260002021-12-03 3:57PM EST26.000.050.000.000.00-32050.00%
LCID211210P000270002021-12-03 3:39PM EST27.000.080.000.000.00-102050.00%
LCID211210P000280002021-12-03 3:51PM EST28.000.090.000.000.00-132050.00%
LCID211210P000290002021-12-03 3:59PM EST29.000.090.000.000.00-161050.00%
LCID211210P000300002021-12-03 3:47PM EST30.000.130.000.000.00-993050.00%
LCID211210P000310002021-12-03 3:37PM EST31.000.180.000.000.00-78050.00%
LCID211210P000320002021-12-03 3:50PM EST32.000.220.000.000.00-119050.00%
LCID211210P000330002021-12-03 3:47PM EST33.000.250.000.000.00-413050.00%
LCID211210P000340002021-12-03 3:56PM EST34.000.290.000.000.00-603050.00%
LCID211210P000350002021-12-03 3:59PM EST35.000.360.000.000.00-2,981050.00%
LCID211210P000360002021-12-03 3:59PM EST36.000.440.000.000.00-1,080050.00%
LCID211210P000370002021-12-03 3:59PM EST37.000.550.000.000.00-3,823050.00%
LCID211210P000380002021-12-03 3:58PM EST38.000.690.000.000.00-1,074050.00%
LCID211210P000390002021-12-03 3:59PM EST39.000.840.000.000.00-929050.00%
LCID211210P000400002021-12-03 3:59PM EST40.001.000.000.000.00-5,399025.00%
LCID211210P000410002021-12-03 3:59PM EST41.001.210.000.000.00-6,348025.00%
LCID211210P000420002021-12-03 3:59PM EST42.001.460.000.000.00-1,778025.00%
LCID211210P000430002021-12-03 3:58PM EST43.001.780.000.000.00-2,167025.00%
LCID211210P000440002021-12-03 3:59PM EST44.002.060.000.000.00-2,135012.50%
LCID211210P000450002021-12-03 3:59PM EST45.002.450.000.000.00-21,205012.50%
LCID211210P000460002021-12-03 3:59PM EST46.002.930.000.000.00-6,70606.25%
LCID211210P000470002021-12-03 3:57PM EST47.003.400.000.000.00-6,20201.56%
LCID211210P000480002021-12-03 3:58PM EST48.003.940.000.000.00-3,69800.00%
LCID211210P000490002021-12-03 3:59PM EST49.004.500.000.000.00-6,35100.00%
LCID211210P000500002021-12-03 3:59PM EST50.005.100.000.000.00-1,45300.00%
LCID211210P000510002021-12-03 3:58PM EST51.006.100.000.000.00-27800.00%
LCID211210P000520002021-12-03 3:46PM EST52.006.730.000.000.00-36700.00%
LCID211210P000530002021-12-03 3:40PM EST53.007.340.000.000.00-29700.00%
LCID211210P000540002021-12-03 3:30PM EST54.008.580.000.000.00-7800.00%
LCID211210P000550002021-12-03 3:48PM EST55.009.200.000.000.00-53700.00%
LCID211210P000560002021-12-03 3:54PM EST56.0010.000.000.000.00-2300.00%
LCID211210P000570002021-12-03 3:13PM EST57.0011.460.000.000.00-4700.00%
LCID211210P000580002021-12-03 2:40PM EST58.0012.700.000.000.00-1100.00%
LCID211210P000590002021-12-03 2:43PM EST59.0013.480.000.000.00-3600.00%
LCID211210P000600002021-12-03 3:57PM EST60.0013.350.000.000.00-9300.00%
LCID211210P000610002021-12-02 10:31AM EST61.0012.350.000.000.00-200.00%
LCID211210P000620002021-12-02 10:44AM EST62.0014.650.000.000.00--00.00%
LCID211210P000630002021-12-03 2:40PM EST63.0017.350.000.000.00-900.00%
LCID211210P000640002021-12-03 3:02PM EST64.0018.500.000.000.00-100.00%
LCID211210P000650002021-12-03 10:27AM EST65.0019.240.000.000.00-100.00%
LCID211210P000660002021-12-01 1:30PM EST66.0012.610.000.000.00--00.00%
LCID211210P000670002021-12-02 12:31PM EST67.0018.600.000.000.00--00.00%
LCID211210P000680002021-12-01 1:16PM EST68.0014.450.000.000.00-1100.00%
LCID211210P000690002021-12-02 2:45PM EST69.0021.800.000.000.00--00.00%
LCID211210P000700002021-12-03 9:53AM EST70.0023.300.000.000.00-100.00%
LCID211210P000710002021-12-01 1:34PM EST71.0017.200.000.000.00--00.00%
LCID211210P000720002021-12-02 2:24PM EST72.0024.550.000.000.00-200.00%
LCID211210P000730002021-11-30 10:20AM EST73.0018.400.000.000.00--00.00%
LCID211210P000760002021-11-29 11:38AM EST76.0023.610.000.000.00--00.00%
LCID211210P000770002021-11-30 1:11PM EST77.0024.350.000.000.00--00.00%
LCID211210P000780002021-12-02 9:35AM EST78.0027.000.000.000.00--00.00%
LCID211210P000790002021-12-02 1:51PM EST79.0032.150.000.000.00-100.00%
LCID211210P000800002021-12-03 1:02PM EST80.0034.620.000.000.00-100.00%
LCID211210P000850002021-12-02 1:56PM EST85.0037.830.000.000.00--00.00%