Singapore markets open in 5 hours
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.94 +79.21 (+1.99%) Dow
32,638.44 +518.16 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,403.95 -244.61 (-0.83%) CMC Crypto 200
641.59 -19.55 (-2.96%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220527C00005000 | 2022-05-26 2:37PM EDT | 5.00 | 14.16 | 13.85 | 14.05 | +1.21 | +9.34% | 2 | 0 | 918.75% |
| LCID220527C00007000 | 2022-04-29 11:14AM EDT | 7.00 | 11.85 | 11.85 | 12.15 | 0.00 | - | 6 | 0 | 778.13% |
| LCID220527C00008000 | 2022-05-25 9:47AM EDT | 8.00 | 9.02 | 10.85 | 11.25 | 0.00 | - | 1 | 2 | 735.94% |
| LCID220527C00009000 | 2022-05-26 10:07AM EDT | 9.00 | 9.10 | 9.85 | 10.10 | -1.40 | -13.33% | 2 | 0 | 568.75% |
| LCID220527C00010000 | 2022-05-23 3:43PM EDT | 10.00 | 8.20 | 8.85 | 9.15 | 0.00 | - | 6 | 0 | 523.44% |
| LCID220527C00011000 | 2022-05-19 11:56AM EDT | 11.00 | 8.60 | 7.85 | 8.10 | 0.00 | - | 2 | 0 | 431.25% |
| LCID220527C00012000 | 2022-05-19 11:10AM EDT | 12.00 | 7.00 | 6.85 | 7.10 | 0.00 | - | 2 | 0 | 371.88% |
| LCID220527C00012500 | 2022-05-23 10:17AM EDT | 12.50 | 5.55 | 6.35 | 6.55 | 0.00 | - | 2 | 3 | 320.31% |
| LCID220527C00013000 | 2022-05-25 3:36PM EDT | 13.00 | 4.45 | 5.85 | 6.20 | 0.00 | - | 5 | 5 | 350.00% |
| LCID220527C00013500 | 2022-05-26 10:35AM EDT | 13.50 | 4.85 | 5.35 | 5.50 | +0.95 | +24.36% | 10 | 0 | 243.75% |
| LCID220527C00014000 | 2022-05-26 3:19PM EDT | 14.00 | 4.90 | 4.85 | 5.00 | +1.60 | +48.48% | 57 | 30 | 221.88% |
| LCID220527C00014500 | 2022-05-26 10:57AM EDT | 14.50 | 4.35 | 4.35 | 4.55 | +1.55 | +55.36% | 6 | 54 | 220.31% |
| LCID220527C00015000 | 2022-05-26 1:52PM EDT | 15.00 | 4.12 | 3.85 | 4.05 | +1.67 | +68.16% | 110 | 331 | 196.88% |
| LCID220527C00015500 | 2022-05-26 1:24PM EDT | 15.50 | 3.55 | 3.40 | 3.55 | +1.54 | +76.62% | 89 | 87 | 189.06% |
| LCID220527C00016000 | 2022-05-26 3:01PM EDT | 16.00 | 3.08 | 2.90 | 3.05 | +1.49 | +93.71% | 2,283 | 2,659 | 164.84% |
| LCID220527C00016500 | 2022-05-26 2:56PM EDT | 16.50 | 2.59 | 2.44 | 2.52 | +1.47 | +131.25% | 159 | 311 | 143.75% |
| LCID220527C00017000 | 2022-05-26 3:22PM EDT | 17.00 | 1.91 | 1.94 | 2.04 | +1.15 | +151.32% | 496 | 874 | 123.44% |
| LCID220527C00017500 | 2022-05-26 3:28PM EDT | 17.50 | 1.44 | 1.48 | 1.55 | +0.96 | +200.00% | 1,541 | 1,342 | 106.25% |
| LCID220527C00018000 | 2022-05-26 3:39PM EDT | 18.00 | 1.07 | 1.07 | 1.11 | +0.80 | +296.30% | 3,161 | 4,538 | 97.27% |
| LCID220527C00018500 | 2022-05-26 3:44PM EDT | 18.50 | 0.69 | 0.67 | 0.69 | +0.55 | +392.86% | 5,516 | 3,778 | 83.20% |
| LCID220527C00019000 | 2022-05-26 3:43PM EDT | 19.00 | 0.37 | 0.36 | 0.39 | +0.29 | +362.50% | 8,030 | 4,204 | 76.56% |
| LCID220527C00019500 | 2022-05-26 3:40PM EDT | 19.50 | 0.18 | 0.17 | 0.19 | +0.13 | +260.00% | 3,990 | 1,770 | 73.44% |
| LCID220527C00020000 | 2022-05-26 3:43PM EDT | 20.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 18,529 | 18,161 | 75.00% |
| LCID220527C00020500 | 2022-05-26 3:39PM EDT | 20.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,177 | 2,702 | 80.47% |
| LCID220527C00021000 | 2022-05-26 3:43PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,589 | 11,508 | 92.19% |
| LCID220527C00021500 | 2022-05-26 3:45PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 321 | 1,438 | 100.00% |
| LCID220527C00022000 | 2022-05-26 3:43PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,630 | 11,258 | 109.38% |
| LCID220527C00022500 | 2022-05-26 3:25PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 118 | 659 | 123.44% |
| LCID220527C00023000 | 2022-05-26 2:51PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 318 | 4,159 | 129.69% |
| LCID220527C00023500 | 2022-05-26 2:17PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 147 | 140.63% |
| LCID220527C00024000 | 2022-05-26 3:11PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 108 | 1,360 | 153.13% |
| LCID220527C00024500 | 2022-05-26 2:48PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 70 | 162.50% |
| LCID220527C00025000 | 2022-05-26 3:16PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 319 | 2,550 | 165.63% |
| LCID220527C00025500 | 2022-05-26 10:10AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 27 | 184.38% |
| LCID220527C00026000 | 2022-05-26 2:22PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 849 | 168.75% |
| LCID220527C00026500 | 2022-05-20 9:40AM EDT | 26.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| LCID220527C00027000 | 2022-05-26 12:30PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 746 | 187.50% |
| LCID220527C00027500 | 2022-05-24 12:04PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 182 | 193.75% |
| LCID220527C00028000 | 2022-05-26 12:46PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,477 | 200.00% |
| LCID220527C00028500 | 2022-05-20 10:19AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| LCID220527C00029000 | 2022-05-26 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 218.75% |
| LCID220527C00029500 | 2022-05-20 2:30PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 29 | 225.00% |
| LCID220527C00030000 | 2022-05-26 12:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,171 | 237.50% |
| LCID220527C00031000 | 2022-05-20 2:16PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 250.00% |
| LCID220527C00031500 | 2022-05-20 10:26AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 256.25% |
| LCID220527C00032000 | 2022-05-20 10:06AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 311 | 262.50% |
| LCID220527C00033000 | 2022-05-20 2:20PM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 180 | 275.00% |
| LCID220527C00034000 | 2022-05-23 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 287.50% |
| LCID220527C00035000 | 2022-05-19 2:04PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 1,602 | 300.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220527P00006000 | 2022-05-25 11:25AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 575.00% |
| LCID220527P00007000 | 2022-05-16 10:55AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 1,017 | 500.00% |
| LCID220527P00008000 | 2022-05-25 12:26PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 437.50% |
| LCID220527P00009000 | 2022-05-20 1:33PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 297 | 375.00% |
| LCID220527P00010000 | 2022-05-26 12:19PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,474 | 325.00% |
| LCID220527P00010500 | 2022-05-26 3:31PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,867 | 312.50% |
| LCID220527P00011000 | 2022-05-25 1:16PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,268 | 287.50% |
| LCID220527P00011500 | 2022-05-26 3:31PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 206 | 262.50% |
| LCID220527P00012000 | 2022-05-26 12:53PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,163 | 237.50% |
| LCID220527P00012500 | 2022-05-26 3:11PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,320 | 225.00% |
| LCID220527P00013000 | 2022-05-26 11:38AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 171 | 948 | 200.00% |
| LCID220527P00013500 | 2022-05-26 1:01PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 783 | 187.50% |
| LCID220527P00014000 | 2022-05-26 3:13PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,892 | 2,824 | 162.50% |
| LCID220527P00014500 | 2022-05-26 3:25PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,881 | 2,985 | 171.88% |
| LCID220527P00015000 | 2022-05-26 3:43PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,071 | 2,474 | 153.13% |
| LCID220527P00015500 | 2022-05-26 3:11PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 626 | 3,251 | 146.88% |
| LCID220527P00016000 | 2022-05-26 3:44PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 2,135 | 3,417 | 134.38% |
| LCID220527P00016500 | 2022-05-26 3:44PM EDT | 16.50 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 1,078 | 1,318 | 120.31% |
| LCID220527P00017000 | 2022-05-26 3:34PM EDT | 17.00 | 0.07 | 0.06 | 0.07 | -0.32 | -82.05% | 5,530 | 4,665 | 109.38% |
| LCID220527P00017500 | 2022-05-26 3:44PM EDT | 17.50 | 0.11 | 0.09 | 0.10 | -0.51 | -82.26% | 1,621 | 2,885 | 96.88% |
| LCID220527P00018000 | 2022-05-26 3:44PM EDT | 18.00 | 0.14 | 0.14 | 0.15 | -0.77 | -84.62% | 7,315 | 6,002 | 84.38% |
| LCID220527P00018500 | 2022-05-26 3:43PM EDT | 18.50 | 0.26 | 0.24 | 0.26 | -1.00 | -79.37% | 4,572 | 2,694 | 75.39% |
| LCID220527P00019000 | 2022-05-26 3:42PM EDT | 19.00 | 0.43 | 0.43 | 0.46 | -1.23 | -74.10% | 3,415 | 2,001 | 69.14% |
| LCID220527P00019500 | 2022-05-26 3:34PM EDT | 19.50 | 0.75 | 0.72 | 0.79 | -1.69 | -69.26% | 439 | 2,656 | 66.02% |
| LCID220527P00020000 | 2022-05-26 3:29PM EDT | 20.00 | 1.17 | 1.11 | 1.21 | -1.45 | -55.34% | 271 | 488 | 63.28% |
| LCID220527P00020500 | 2022-05-26 3:39PM EDT | 20.50 | 1.62 | 1.57 | 1.70 | -1.48 | -47.74% | 21 | 72 | 70.31% |
| LCID220527P00021000 | 2022-05-26 3:38PM EDT | 21.00 | 2.10 | 2.06 | 2.16 | -1.58 | -42.93% | 31 | 2,030 | 50.00% |
| LCID220527P00021500 | 2022-05-26 1:59PM EDT | 21.50 | 2.41 | 2.53 | 2.66 | -2.22 | -47.95% | 138 | 34 | 115.63% |
| LCID220527P00022000 | 2022-05-26 3:38PM EDT | 22.00 | 3.06 | 3.00 | 3.20 | -1.67 | -35.31% | 21 | 41 | 150.78% |
| LCID220527P00022500 | 2022-05-26 12:59PM EDT | 22.50 | 3.30 | 3.50 | 3.70 | -2.10 | -38.89% | 16 | 46 | 167.19% |
| LCID220527P00023000 | 2022-05-26 2:20PM EDT | 23.00 | 3.80 | 4.00 | 4.20 | -1.92 | -33.57% | 25 | 132 | 182.03% |
| LCID220527P00023500 | 2022-05-26 12:52PM EDT | 23.50 | 4.30 | 4.50 | 4.70 | -1.94 | -31.09% | 6 | 10 | 196.88% |
| LCID220527P00024000 | 2022-05-26 1:42PM EDT | 24.00 | 4.90 | 5.05 | 5.20 | -1.67 | -25.42% | 44 | 95 | 153.13% |
| LCID220527P00024500 | 2022-05-26 12:52PM EDT | 24.50 | 5.35 | 5.50 | 5.65 | -1.43 | -21.09% | 8 | 9 | 192.19% |
| LCID220527P00025000 | 2022-05-26 2:20PM EDT | 25.00 | 5.86 | 6.00 | 6.20 | -1.77 | -23.20% | 2 | 1,067 | 237.50% |
| LCID220527P00026000 | 2022-05-26 12:32PM EDT | 26.00 | 6.80 | 7.00 | 7.15 | -2.17 | -24.19% | 173 | 286 | 226.56% |
| LCID220527P00027000 | 2022-05-26 10:29AM EDT | 27.00 | 8.59 | 7.90 | 8.35 | -0.40 | -4.45% | 2 | 11 | 212.50% |
| LCID220527P00027500 | 2022-05-23 3:50PM EDT | 27.50 | 9.30 | 8.45 | 8.75 | 0.00 | - | 1 | 2 | 325.78% |
| LCID220527P00028000 | 2022-05-26 1:55PM EDT | 28.00 | 8.95 | 8.95 | 9.20 | +0.30 | +3.47% | 3 | 32 | 307.81% |
| LCID220527P00029000 | 2022-05-25 10:41AM EDT | 29.00 | 11.81 | 10.00 | 10.20 | 0.00 | - | 10 | 142 | 329.69% |
| LCID220527P00030000 | 2022-05-26 11:04AM EDT | 30.00 | 11.10 | 11.00 | 11.20 | -1.56 | -12.32% | 1 | 102 | 350.00% |
| LCID220527P00031000 | 2022-05-24 10:55AM EDT | 31.00 | 13.90 | 11.95 | 12.35 | 0.00 | - | 1 | 10 | 321.88% |
| LCID220527P00032000 | 2022-05-26 2:09PM EDT | 32.00 | 12.93 | 12.95 | 13.35 | -1.00 | -7.18% | 2 | 21 | 340.63% |
| LCID220527P00033000 | 2022-05-26 12:41PM EDT | 33.00 | 13.87 | 13.95 | 14.25 | -2.19 | -13.64% | 6 | 15 | 438.28% |
| LCID220527P00034000 | 2022-05-25 3:10PM EDT | 34.00 | 16.69 | 14.95 | 15.20 | 0.00 | - | 3 | 12 | 421.88% |
| LCID220527P00035000 | 2022-05-25 3:30PM EDT | 35.00 | 17.46 | 15.90 | 16.25 | -0.12 | -0.68% | 3 | 7 | 473.44% |
© 2022 Yahoo. All rights reserved.
