Singapore markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.09+0.12 (+0.86%)
At close: 04:00PM EDT
14.40 +0.31 (+2.20%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221007C000025002022-09-12 11:01AM EDT2.5013.570.000.000.00-200.00%
LCID221007C000050002022-08-26 3:33PM EDT5.0011.358.909.250.00-30657.81%
LCID221007C000075002022-10-03 12:14PM EDT7.506.220.000.000.00-220.00%
LCID221007C000080002022-09-29 10:03AM EDT8.006.340.000.000.00-110.00%
LCID221007C000090002022-09-14 11:28AM EDT9.007.600.000.000.00-500.00%
LCID221007C000100002022-09-27 10:04AM EDT10.004.630.000.000.00-210.00%
LCID221007C000110002022-10-03 11:50AM EDT11.002.700.000.000.00-340.00%
LCID221007C000115002022-10-03 11:30AM EDT11.502.400.000.000.00-40380.00%
LCID221007C000120002022-10-03 2:49PM EDT12.002.020.000.000.00-3240.00%
LCID221007C000125002022-10-03 3:41PM EDT12.501.700.000.000.00-24190.00%
LCID221007C000130002022-10-03 3:43PM EDT13.001.280.000.000.00-54450.00%
LCID221007C000135002022-10-03 3:49PM EDT13.500.850.000.000.00-6594280.00%
LCID221007C000140002022-10-03 3:59PM EDT14.000.540.000.000.00-3,5371,4420.00%
LCID221007C000145002022-10-03 3:59PM EDT14.500.270.000.000.00-3,0502,94912.50%
LCID221007C000150002022-10-03 3:59PM EDT15.000.150.000.000.00-4,2554,16712.50%
LCID221007C000155002022-10-03 3:58PM EDT15.500.070.000.000.00-2,3996,76125.00%
LCID221007C000160002022-10-03 3:54PM EDT16.000.050.000.000.00-1,6434,20425.00%
LCID221007C000165002022-10-03 3:54PM EDT16.500.030.000.000.00-2281,46650.00%
LCID221007C000170002022-10-03 3:58PM EDT17.000.020.000.000.00-4,15014,77850.00%
LCID221007C000175002022-10-03 3:48PM EDT17.500.020.000.000.00-14091050.00%
LCID221007C000180002022-10-03 3:35PM EDT18.000.020.000.000.00-1141,12850.00%
LCID221007C000185002022-10-03 3:00PM EDT18.500.010.000.000.00-8043650.00%
LCID221007C000190002022-10-03 3:13PM EDT19.000.020.000.000.00-1329750.00%
LCID221007C000195002022-09-28 1:40PM EDT19.500.030.000.000.00-233250.00%
LCID221007C000200002022-10-03 3:34PM EDT20.000.010.000.000.00-11160250.00%
LCID221007C000205002022-10-03 12:17PM EDT20.500.010.000.000.00-131150.00%
LCID221007C000210002022-10-03 11:57AM EDT21.000.010.000.000.00-15522850.00%
LCID221007C000215002022-09-27 3:32PM EDT21.500.010.000.000.00-216150.00%
LCID221007C000220002022-10-03 9:49AM EDT22.000.010.000.000.00-24450.00%
LCID221007C000225002022-09-27 11:12AM EDT22.500.020.000.000.00-57450.00%
LCID221007C000230002022-09-19 3:42PM EDT23.000.030.000.000.00-41850.00%
LCID221007C000240002022-09-13 10:55AM EDT24.000.040.000.000.00-31450.00%
LCID221007C000250002022-09-30 9:45AM EDT25.000.010.000.000.00-28850.00%
LCID221007C000260002022-08-26 1:02PM EDT26.000.090.000.050.00-11265.63%
LCID221007C000270002022-08-26 1:58PM EDT27.000.050.000.060.00-77284.38%
LCID221007C000300002022-09-28 10:01AM EDT30.000.020.000.000.00-394050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221007P000025002022-09-07 12:00PM EDT2.500.010.000.000.00--1050.00%
LCID221007P000050002022-09-07 12:00PM EDT5.000.010.000.000.00--1050.00%
LCID221007P000080002022-09-20 2:52PM EDT8.000.020.000.000.00-1350.00%
LCID221007P000090002022-09-27 10:10AM EDT9.000.010.000.000.00-11,31950.00%
LCID221007P000095002022-09-30 3:27PM EDT9.500.020.000.000.00-1150.00%
LCID221007P000100002022-10-03 1:21PM EDT10.000.010.000.000.00-18635450.00%
LCID221007P000105002022-10-03 3:51PM EDT10.500.030.000.000.00-59055750.00%
LCID221007P000110002022-10-03 3:35PM EDT11.000.020.000.000.00-73191450.00%
LCID221007P000115002022-10-03 3:40PM EDT11.500.030.000.000.00-24942250.00%
LCID221007P000120002022-10-03 3:34PM EDT12.000.050.000.000.00-23992550.00%
LCID221007P000125002022-10-03 3:56PM EDT12.500.090.000.000.00-14867125.00%
LCID221007P000130002022-10-03 3:57PM EDT13.000.150.000.000.00-1,0392,14625.00%
LCID221007P000135002022-10-03 3:56PM EDT13.500.270.000.000.00-1,1691,93112.50%
LCID221007P000140002022-10-03 3:58PM EDT14.000.460.000.000.00-1,2351,3633.13%
LCID221007P000145002022-10-03 3:58PM EDT14.500.730.000.000.00-2666910.00%
LCID221007P000150002022-10-03 3:54PM EDT15.001.070.000.000.00-2271,1830.00%
LCID221007P000155002022-10-03 2:47PM EDT15.501.630.000.000.00-223260.00%
LCID221007P000160002022-10-03 2:48PM EDT16.002.090.000.000.00-643630.00%
LCID221007P000165002022-10-03 3:00PM EDT16.502.470.000.000.00-54920.00%
LCID221007P000170002022-10-03 12:14PM EDT17.003.330.000.000.00-1241480.00%
LCID221007P000175002022-10-03 3:32PM EDT17.503.300.000.000.00-471410.00%
LCID221007P000180002022-10-03 11:32AM EDT18.004.200.000.000.00-61240.00%
LCID221007P000185002022-09-30 9:52AM EDT18.504.440.000.000.00-2190.00%
LCID221007P000190002022-10-03 12:18PM EDT19.005.340.000.000.00-12,3030.00%
LCID221007P000195002022-10-03 9:45AM EDT19.506.000.000.000.00-190.00%
LCID221007P000200002022-10-03 1:32PM EDT20.006.200.000.000.00-105200.00%
LCID221007P000205002022-09-14 2:32PM EDT20.504.100.000.000.00-420.00%
LCID221007P000210002022-10-03 1:54PM EDT21.007.250.000.000.00-6330.00%
LCID221007P000215002022-10-03 10:35AM EDT21.507.700.000.000.00-2160.00%
LCID221007P000220002022-09-28 1:53PM EDT22.007.150.000.000.00-120.00%
LCID221007P000225002022-10-03 12:21PM EDT22.508.850.000.000.00-110.00%
LCID221007P000230002022-09-29 9:46AM EDT23.008.450.000.000.00-110.00%
LCID221007P000240002022-10-03 3:48PM EDT24.009.840.000.000.00-2260.00%
LCID221007P000250002022-10-03 12:53PM EDT25.0011.350.000.000.00-100.00%
LCID221007P000260002022-09-26 12:06PM EDT26.0011.950.000.000.00-1420.00%
LCID221007P000270002022-10-03 3:59PM EDT27.0012.880.000.000.00-21230.00%
LCID221007P000300002022-10-03 1:40PM EDT30.0016.200.000.000.00-7380.00%