Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,940.23 +713.24 (+3.71%) CMC Crypto 200
453.31 +17.95 (+4.12%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221007C00002500 | 2022-09-12 11:01AM EDT | 2.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID221007C00005000 | 2022-08-26 3:33PM EDT | 5.00 | 11.35 | 8.90 | 9.25 | 0.00 | - | 3 | 0 | 657.81% |
| LCID221007C00007500 | 2022-10-03 12:14PM EDT | 7.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LCID221007C00008000 | 2022-09-29 10:03AM EDT | 8.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LCID221007C00009000 | 2022-09-14 11:28AM EDT | 9.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID221007C00010000 | 2022-09-27 10:04AM EDT | 10.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LCID221007C00011000 | 2022-10-03 11:50AM EDT | 11.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LCID221007C00011500 | 2022-10-03 11:30AM EDT | 11.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| LCID221007C00012000 | 2022-10-03 2:49PM EDT | 12.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| LCID221007C00012500 | 2022-10-03 3:41PM EDT | 12.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 19 | 0.00% |
| LCID221007C00013000 | 2022-10-03 3:43PM EDT | 13.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 54 | 45 | 0.00% |
| LCID221007C00013500 | 2022-10-03 3:49PM EDT | 13.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 659 | 428 | 0.00% |
| LCID221007C00014000 | 2022-10-03 3:59PM EDT | 14.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,537 | 1,442 | 0.00% |
| LCID221007C00014500 | 2022-10-03 3:59PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,050 | 2,949 | 12.50% |
| LCID221007C00015000 | 2022-10-03 3:59PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,255 | 4,167 | 12.50% |
| LCID221007C00015500 | 2022-10-03 3:58PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,399 | 6,761 | 25.00% |
| LCID221007C00016000 | 2022-10-03 3:54PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,643 | 4,204 | 25.00% |
| LCID221007C00016500 | 2022-10-03 3:54PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 1,466 | 50.00% |
| LCID221007C00017000 | 2022-10-03 3:58PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,150 | 14,778 | 50.00% |
| LCID221007C00017500 | 2022-10-03 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 910 | 50.00% |
| LCID221007C00018000 | 2022-10-03 3:35PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 1,128 | 50.00% |
| LCID221007C00018500 | 2022-10-03 3:00PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 436 | 50.00% |
| LCID221007C00019000 | 2022-10-03 3:13PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 297 | 50.00% |
| LCID221007C00019500 | 2022-09-28 1:40PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 50.00% |
| LCID221007C00020000 | 2022-10-03 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 602 | 50.00% |
| LCID221007C00020500 | 2022-10-03 12:17PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| LCID221007C00021000 | 2022-10-03 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 228 | 50.00% |
| LCID221007C00021500 | 2022-09-27 3:32PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 50.00% |
| LCID221007C00022000 | 2022-10-03 9:49AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| LCID221007C00022500 | 2022-09-27 11:12AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| LCID221007C00023000 | 2022-09-19 3:42PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| LCID221007C00024000 | 2022-09-13 10:55AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| LCID221007C00025000 | 2022-09-30 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| LCID221007C00026000 | 2022-08-26 1:02PM EDT | 26.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 265.63% |
| LCID221007C00027000 | 2022-08-26 1:58PM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 284.38% |
| LCID221007C00030000 | 2022-09-28 10:01AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID221007P00002500 | 2022-09-07 12:00PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LCID221007P00005000 | 2022-09-07 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LCID221007P00008000 | 2022-09-20 2:52PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LCID221007P00009000 | 2022-09-27 10:10AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,319 | 50.00% |
| LCID221007P00009500 | 2022-09-30 3:27PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LCID221007P00010000 | 2022-10-03 1:21PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 354 | 50.00% |
| LCID221007P00010500 | 2022-10-03 3:51PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 590 | 557 | 50.00% |
| LCID221007P00011000 | 2022-10-03 3:35PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 731 | 914 | 50.00% |
| LCID221007P00011500 | 2022-10-03 3:40PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 422 | 50.00% |
| LCID221007P00012000 | 2022-10-03 3:34PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 239 | 925 | 50.00% |
| LCID221007P00012500 | 2022-10-03 3:56PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 148 | 671 | 25.00% |
| LCID221007P00013000 | 2022-10-03 3:57PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,039 | 2,146 | 25.00% |
| LCID221007P00013500 | 2022-10-03 3:56PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,169 | 1,931 | 12.50% |
| LCID221007P00014000 | 2022-10-03 3:58PM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,235 | 1,363 | 3.13% |
| LCID221007P00014500 | 2022-10-03 3:58PM EDT | 14.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 266 | 691 | 0.00% |
| LCID221007P00015000 | 2022-10-03 3:54PM EDT | 15.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 227 | 1,183 | 0.00% |
| LCID221007P00015500 | 2022-10-03 2:47PM EDT | 15.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 22 | 326 | 0.00% |
| LCID221007P00016000 | 2022-10-03 2:48PM EDT | 16.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 64 | 363 | 0.00% |
| LCID221007P00016500 | 2022-10-03 3:00PM EDT | 16.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 54 | 92 | 0.00% |
| LCID221007P00017000 | 2022-10-03 12:14PM EDT | 17.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 124 | 148 | 0.00% |
| LCID221007P00017500 | 2022-10-03 3:32PM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 47 | 141 | 0.00% |
| LCID221007P00018000 | 2022-10-03 11:32AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| LCID221007P00018500 | 2022-09-30 9:52AM EDT | 18.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LCID221007P00019000 | 2022-10-03 12:18PM EDT | 19.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,303 | 0.00% |
| LCID221007P00019500 | 2022-10-03 9:45AM EDT | 19.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LCID221007P00020000 | 2022-10-03 1:32PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 0.00% |
| LCID221007P00020500 | 2022-09-14 2:32PM EDT | 20.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LCID221007P00021000 | 2022-10-03 1:54PM EDT | 21.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| LCID221007P00021500 | 2022-10-03 10:35AM EDT | 21.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LCID221007P00022000 | 2022-09-28 1:53PM EDT | 22.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LCID221007P00022500 | 2022-10-03 12:21PM EDT | 22.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LCID221007P00023000 | 2022-09-29 9:46AM EDT | 23.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LCID221007P00024000 | 2022-10-03 3:48PM EDT | 24.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LCID221007P00025000 | 2022-10-03 12:53PM EDT | 25.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID221007P00026000 | 2022-09-26 12:06PM EDT | 26.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| LCID221007P00027000 | 2022-10-03 3:59PM EDT | 27.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| LCID221007P00030000 | 2022-10-03 1:40PM EDT | 30.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
© 2022 Yahoo. All rights reserved.
