Singapore markets open in 5 hours

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.89+1.44 (+8.25%)
At close: 04:00PM EDT
18.80 -0.09 (-0.48%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220527C000050002022-05-26 2:37PM EDT5.0014.1613.8514.05+1.21+9.34%20918.75%
LCID220527C000070002022-04-29 11:14AM EDT7.0011.8511.8512.150.00-60778.13%
LCID220527C000080002022-05-25 9:47AM EDT8.009.0210.8511.250.00-12735.94%
LCID220527C000090002022-05-26 10:07AM EDT9.009.109.8510.10-1.40-13.33%20568.75%
LCID220527C000100002022-05-23 3:43PM EDT10.008.208.859.150.00-60523.44%
LCID220527C000110002022-05-19 11:56AM EDT11.008.607.858.100.00-20431.25%
LCID220527C000120002022-05-19 11:10AM EDT12.007.006.857.100.00-20371.88%
LCID220527C000125002022-05-23 10:17AM EDT12.505.556.356.550.00-23320.31%
LCID220527C000130002022-05-25 3:36PM EDT13.004.455.856.200.00-55350.00%
LCID220527C000135002022-05-26 10:35AM EDT13.504.855.355.50+0.95+24.36%100243.75%
LCID220527C000140002022-05-26 3:19PM EDT14.004.904.855.00+1.60+48.48%5730221.88%
LCID220527C000145002022-05-26 10:57AM EDT14.504.354.354.55+1.55+55.36%654220.31%
LCID220527C000150002022-05-26 1:52PM EDT15.004.123.854.05+1.67+68.16%110331196.88%
LCID220527C000155002022-05-26 1:24PM EDT15.503.553.403.55+1.54+76.62%8987189.06%
LCID220527C000160002022-05-26 3:01PM EDT16.003.082.903.05+1.49+93.71%2,2832,659164.84%
LCID220527C000165002022-05-26 2:56PM EDT16.502.592.442.52+1.47+131.25%159311143.75%
LCID220527C000170002022-05-26 3:22PM EDT17.001.911.942.04+1.15+151.32%496874123.44%
LCID220527C000175002022-05-26 3:28PM EDT17.501.441.481.55+0.96+200.00%1,5411,342106.25%
LCID220527C000180002022-05-26 3:39PM EDT18.001.071.071.11+0.80+296.30%3,1614,53897.27%
LCID220527C000185002022-05-26 3:44PM EDT18.500.690.670.69+0.55+392.86%5,5163,77883.20%
LCID220527C000190002022-05-26 3:43PM EDT19.000.370.360.39+0.29+362.50%8,0304,20476.56%
LCID220527C000195002022-05-26 3:40PM EDT19.500.180.170.19+0.13+260.00%3,9901,77073.44%
LCID220527C000200002022-05-26 3:43PM EDT20.000.080.080.09+0.04+100.00%18,52918,16175.00%
LCID220527C000205002022-05-26 3:39PM EDT20.500.040.040.05+0.01+33.33%1,1772,70280.47%
LCID220527C000210002022-05-26 3:43PM EDT21.000.040.030.04+0.01+33.33%1,58911,50892.19%
LCID220527C000215002022-05-26 3:45PM EDT21.500.030.020.03+0.01+50.00%3211,438100.00%
LCID220527C000220002022-05-26 3:43PM EDT22.000.020.010.03+0.01+100.00%1,63011,258109.38%
LCID220527C000225002022-05-26 3:25PM EDT22.500.020.010.03+0.01+100.00%118659123.44%
LCID220527C000230002022-05-26 2:51PM EDT23.000.020.010.020.00-3184,159129.69%
LCID220527C000235002022-05-26 2:17PM EDT23.500.010.010.020.00-26147140.63%
LCID220527C000240002022-05-26 3:11PM EDT24.000.010.010.02-0.01-50.00%1081,360153.13%
LCID220527C000245002022-05-26 2:48PM EDT24.500.020.010.020.00-770162.50%
LCID220527C000250002022-05-26 3:16PM EDT25.000.010.000.02-0.01-50.00%3192,550165.63%
LCID220527C000255002022-05-26 10:10AM EDT25.500.010.000.030.00-1227184.38%
LCID220527C000260002022-05-26 2:22PM EDT26.000.010.000.01-0.01-50.00%2849168.75%
LCID220527C000265002022-05-20 9:40AM EDT26.500.050.000.010.00-11175.00%
LCID220527C000270002022-05-26 12:30PM EDT27.000.010.000.010.00-5746187.50%
LCID220527C000275002022-05-24 12:04PM EDT27.500.020.000.010.00-3182193.75%
LCID220527C000280002022-05-26 12:46PM EDT28.000.010.000.010.00-11,477200.00%
LCID220527C000285002022-05-20 10:19AM EDT28.500.020.000.010.00-11212.50%
LCID220527C000290002022-05-26 11:50AM EDT29.000.010.000.010.00-1482218.75%
LCID220527C000295002022-05-20 2:30PM EDT29.500.020.000.010.00-2929225.00%
LCID220527C000300002022-05-26 12:45PM EDT30.000.010.000.010.00-22,171237.50%
LCID220527C000310002022-05-20 2:16PM EDT31.000.020.000.010.00-159250.00%
LCID220527C000315002022-05-20 10:26AM EDT31.500.020.000.010.00-2020256.25%
LCID220527C000320002022-05-20 10:06AM EDT32.000.010.000.010.00-6311262.50%
LCID220527C000330002022-05-20 2:20PM EDT33.000.030.000.010.00-4180275.00%
LCID220527C000340002022-05-23 9:51AM EDT34.000.010.000.010.00-333287.50%
LCID220527C000350002022-05-19 2:04PM EDT35.000.020.000.010.00-271,602300.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220527P000060002022-05-25 11:25AM EDT6.000.010.000.010.00-1683575.00%
LCID220527P000070002022-05-16 10:55AM EDT7.000.010.000.010.00-1,0201,017500.00%
LCID220527P000080002022-05-25 12:26PM EDT8.000.010.000.010.00-1410437.50%
LCID220527P000090002022-05-20 1:33PM EDT9.000.010.000.010.00-6297375.00%
LCID220527P000100002022-05-26 12:19PM EDT10.000.010.000.010.00-11,474325.00%
LCID220527P000105002022-05-26 3:31PM EDT10.500.010.000.010.00-102,867312.50%
LCID220527P000110002022-05-25 1:16PM EDT11.000.010.000.010.00-101,268287.50%
LCID220527P000115002022-05-26 3:31PM EDT11.500.010.000.010.00-40206262.50%
LCID220527P000120002022-05-26 12:53PM EDT12.000.010.000.01-0.01-50.00%121,163237.50%
LCID220527P000125002022-05-26 3:11PM EDT12.500.010.000.010.00-232,320225.00%
LCID220527P000130002022-05-26 11:38AM EDT13.000.010.000.01-0.01-50.00%171948200.00%
LCID220527P000135002022-05-26 1:01PM EDT13.500.010.000.01-0.01-50.00%177783187.50%
LCID220527P000140002022-05-26 3:13PM EDT14.000.010.000.01-0.03-75.00%1,8922,824162.50%
LCID220527P000145002022-05-26 3:25PM EDT14.500.010.010.02-0.06-85.71%2,8812,985171.88%
LCID220527P000150002022-05-26 3:43PM EDT15.000.020.010.02-0.07-77.78%1,0712,474153.13%
LCID220527P000155002022-05-26 3:11PM EDT15.500.030.020.03-0.09-75.00%6263,251146.88%
LCID220527P000160002022-05-26 3:44PM EDT16.000.030.030.04-0.15-83.33%2,1353,417134.38%
LCID220527P000165002022-05-26 3:44PM EDT16.500.040.040.05-0.21-84.00%1,0781,318120.31%
LCID220527P000170002022-05-26 3:34PM EDT17.000.070.060.07-0.32-82.05%5,5304,665109.38%
LCID220527P000175002022-05-26 3:44PM EDT17.500.110.090.10-0.51-82.26%1,6212,88596.88%
LCID220527P000180002022-05-26 3:44PM EDT18.000.140.140.15-0.77-84.62%7,3156,00284.38%
LCID220527P000185002022-05-26 3:43PM EDT18.500.260.240.26-1.00-79.37%4,5722,69475.39%
LCID220527P000190002022-05-26 3:42PM EDT19.000.430.430.46-1.23-74.10%3,4152,00169.14%
LCID220527P000195002022-05-26 3:34PM EDT19.500.750.720.79-1.69-69.26%4392,65666.02%
LCID220527P000200002022-05-26 3:29PM EDT20.001.171.111.21-1.45-55.34%27148863.28%
LCID220527P000205002022-05-26 3:39PM EDT20.501.621.571.70-1.48-47.74%217270.31%
LCID220527P000210002022-05-26 3:38PM EDT21.002.102.062.16-1.58-42.93%312,03050.00%
LCID220527P000215002022-05-26 1:59PM EDT21.502.412.532.66-2.22-47.95%13834115.63%
LCID220527P000220002022-05-26 3:38PM EDT22.003.063.003.20-1.67-35.31%2141150.78%
LCID220527P000225002022-05-26 12:59PM EDT22.503.303.503.70-2.10-38.89%1646167.19%
LCID220527P000230002022-05-26 2:20PM EDT23.003.804.004.20-1.92-33.57%25132182.03%
LCID220527P000235002022-05-26 12:52PM EDT23.504.304.504.70-1.94-31.09%610196.88%
LCID220527P000240002022-05-26 1:42PM EDT24.004.905.055.20-1.67-25.42%4495153.13%
LCID220527P000245002022-05-26 12:52PM EDT24.505.355.505.65-1.43-21.09%89192.19%
LCID220527P000250002022-05-26 2:20PM EDT25.005.866.006.20-1.77-23.20%21,067237.50%
LCID220527P000260002022-05-26 12:32PM EDT26.006.807.007.15-2.17-24.19%173286226.56%
LCID220527P000270002022-05-26 10:29AM EDT27.008.597.908.35-0.40-4.45%211212.50%
LCID220527P000275002022-05-23 3:50PM EDT27.509.308.458.750.00-12325.78%
LCID220527P000280002022-05-26 1:55PM EDT28.008.958.959.20+0.30+3.47%332307.81%
LCID220527P000290002022-05-25 10:41AM EDT29.0011.8110.0010.200.00-10142329.69%
LCID220527P000300002022-05-26 11:04AM EDT30.0011.1011.0011.20-1.56-12.32%1102350.00%
LCID220527P000310002022-05-24 10:55AM EDT31.0013.9011.9512.350.00-110321.88%
LCID220527P000320002022-05-26 2:09PM EDT32.0012.9312.9513.35-1.00-7.18%221340.63%
LCID220527P000330002022-05-26 12:41PM EDT33.0013.8713.9514.25-2.19-13.64%615438.28%
LCID220527P000340002022-05-25 3:10PM EDT34.0016.6914.9515.200.00-312421.88%
LCID220527P000350002022-05-25 3:30PM EDT35.0017.4615.9016.25-0.12-0.68%37473.44%