Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,131.84 +29.91 (+0.96%) Nikkei
27,927.37 -102.20 (-0.36%) Hang Seng
23,359.21 -407.48 (-1.71%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,135.21 -1,430.48 (-2.89%) CMC Crypto 200
1,231.48 -210.28 (-14.58%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID211210C00020000 | 2021-12-01 3:27PM EST | 20.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID211210C00022000 | 2021-12-03 11:14AM EST | 22.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID211210C00023000 | 2021-12-03 11:29AM EST | 23.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID211210C00024000 | 2021-10-28 12:19PM EST | 24.00 | 13.67 | 26.95 | 28.60 | 0.00 | - | - | 0 | 840.23% |
| LCID211210C00025000 | 2021-12-02 10:50AM EST | 25.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210C00026000 | 2021-11-29 1:06PM EST | 26.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210C00027000 | 2021-12-02 2:03PM EST | 27.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID211210C00028000 | 2021-12-03 12:04PM EST | 28.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID211210C00029000 | 2021-12-03 3:41PM EST | 29.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LCID211210C00030000 | 2021-12-03 3:54PM EST | 30.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LCID211210C00031000 | 2021-12-03 10:13AM EST | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID211210C00032000 | 2021-12-03 11:50AM EST | 32.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID211210C00033000 | 2021-12-03 1:14PM EST | 33.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID211210C00034000 | 2021-12-03 3:23PM EST | 34.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LCID211210C00035000 | 2021-12-03 3:37PM EST | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LCID211210C00036000 | 2021-12-03 3:08PM EST | 36.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID211210C00037000 | 2021-12-03 3:58PM EST | 37.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| LCID211210C00038000 | 2021-12-03 3:28PM EST | 38.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LCID211210C00039000 | 2021-12-03 3:18PM EST | 39.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LCID211210C00040000 | 2021-12-03 1:25PM EST | 40.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| LCID211210C00041000 | 2021-12-03 3:57PM EST | 41.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| LCID211210C00042000 | 2021-12-03 3:56PM EST | 42.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| LCID211210C00043000 | 2021-12-03 3:41PM EST | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| LCID211210C00044000 | 2021-12-03 3:58PM EST | 44.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| LCID211210C00045000 | 2021-12-03 3:59PM EST | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 0.00% |
| LCID211210C00046000 | 2021-12-03 3:59PM EST | 46.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3,023 | 0 | 0.00% |
| LCID211210C00047000 | 2021-12-03 3:59PM EST | 47.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3,416 | 0 | 0.00% |
| LCID211210C00048000 | 2021-12-03 3:59PM EST | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,256 | 0 | 3.13% |
| LCID211210C00049000 | 2021-12-03 3:59PM EST | 49.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 6.25% |
| LCID211210C00050000 | 2021-12-03 3:59PM EST | 50.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10,150 | 0 | 12.50% |
| LCID211210C00051000 | 2021-12-03 3:59PM EST | 51.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 12.50% |
| LCID211210C00052000 | 2021-12-03 3:59PM EST | 52.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 25.00% |
| LCID211210C00053000 | 2021-12-03 3:59PM EST | 53.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 25.00% |
| LCID211210C00054000 | 2021-12-03 3:58PM EST | 54.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 25.00% |
| LCID211210C00055000 | 2021-12-03 3:59PM EST | 55.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5,831 | 0 | 25.00% |
| LCID211210C00056000 | 2021-12-03 3:59PM EST | 56.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,765 | 0 | 25.00% |
| LCID211210C00057000 | 2021-12-03 3:59PM EST | 57.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 50.00% |
| LCID211210C00058000 | 2021-12-03 3:59PM EST | 58.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,351 | 0 | 50.00% |
| LCID211210C00059000 | 2021-12-03 3:59PM EST | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 50.00% |
| LCID211210C00060000 | 2021-12-03 3:59PM EST | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5,424 | 0 | 50.00% |
| LCID211210C00061000 | 2021-12-03 3:59PM EST | 61.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| LCID211210C00062000 | 2021-12-03 3:59PM EST | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| LCID211210C00063000 | 2021-12-03 3:58PM EST | 63.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| LCID211210C00064000 | 2021-12-03 3:58PM EST | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| LCID211210C00065000 | 2021-12-03 3:59PM EST | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 50.00% |
| LCID211210C00066000 | 2021-12-03 3:46PM EST | 66.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| LCID211210C00067000 | 2021-12-03 3:59PM EST | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| LCID211210C00068000 | 2021-12-03 3:45PM EST | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| LCID211210C00069000 | 2021-12-03 3:45PM EST | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| LCID211210C00070000 | 2021-12-03 3:59PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| LCID211210C00071000 | 2021-12-03 3:59PM EST | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| LCID211210C00072000 | 2021-12-03 3:53PM EST | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| LCID211210C00073000 | 2021-12-03 3:54PM EST | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| LCID211210C00074000 | 2021-12-03 12:31PM EST | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LCID211210C00075000 | 2021-12-03 3:29PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| LCID211210C00076000 | 2021-12-03 3:40PM EST | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LCID211210C00077000 | 2021-12-03 11:00AM EST | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID211210C00078000 | 2021-12-03 12:41PM EST | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| LCID211210C00079000 | 2021-12-03 11:13AM EST | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LCID211210C00080000 | 2021-12-03 3:38PM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| LCID211210C00081000 | 2021-12-03 3:55PM EST | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LCID211210C00082000 | 2021-12-03 3:56PM EST | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LCID211210C00083000 | 2021-12-03 1:14PM EST | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LCID211210C00085000 | 2021-12-03 3:58PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID211210P00020000 | 2021-12-03 10:22AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID211210P00022000 | 2021-12-01 2:08PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID211210P00023000 | 2021-12-03 3:42PM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| LCID211210P00024000 | 2021-12-03 3:53PM EST | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| LCID211210P00025000 | 2021-12-03 3:57PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| LCID211210P00026000 | 2021-12-03 3:57PM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LCID211210P00027000 | 2021-12-03 3:39PM EST | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| LCID211210P00028000 | 2021-12-03 3:51PM EST | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| LCID211210P00029000 | 2021-12-03 3:59PM EST | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| LCID211210P00030000 | 2021-12-03 3:47PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 50.00% |
| LCID211210P00031000 | 2021-12-03 3:37PM EST | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| LCID211210P00032000 | 2021-12-03 3:50PM EST | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| LCID211210P00033000 | 2021-12-03 3:47PM EST | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| LCID211210P00034000 | 2021-12-03 3:56PM EST | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 50.00% |
| LCID211210P00035000 | 2021-12-03 3:59PM EST | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,981 | 0 | 50.00% |
| LCID211210P00036000 | 2021-12-03 3:59PM EST | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 50.00% |
| LCID211210P00037000 | 2021-12-03 3:59PM EST | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,823 | 0 | 50.00% |
| LCID211210P00038000 | 2021-12-03 3:58PM EST | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 50.00% |
| LCID211210P00039000 | 2021-12-03 3:59PM EST | 39.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 50.00% |
| LCID211210P00040000 | 2021-12-03 3:59PM EST | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5,399 | 0 | 25.00% |
| LCID211210P00041000 | 2021-12-03 3:59PM EST | 41.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6,348 | 0 | 25.00% |
| LCID211210P00042000 | 2021-12-03 3:59PM EST | 42.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 25.00% |
| LCID211210P00043000 | 2021-12-03 3:58PM EST | 43.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,167 | 0 | 25.00% |
| LCID211210P00044000 | 2021-12-03 3:59PM EST | 44.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 12.50% |
| LCID211210P00045000 | 2021-12-03 3:59PM EST | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21,205 | 0 | 12.50% |
| LCID211210P00046000 | 2021-12-03 3:59PM EST | 46.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6,706 | 0 | 6.25% |
| LCID211210P00047000 | 2021-12-03 3:57PM EST | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6,202 | 0 | 1.56% |
| LCID211210P00048000 | 2021-12-03 3:58PM EST | 48.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3,698 | 0 | 0.00% |
| LCID211210P00049000 | 2021-12-03 3:59PM EST | 49.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6,351 | 0 | 0.00% |
| LCID211210P00050000 | 2021-12-03 3:59PM EST | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 0.00% |
| LCID211210P00051000 | 2021-12-03 3:58PM EST | 51.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| LCID211210P00052000 | 2021-12-03 3:46PM EST | 52.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| LCID211210P00053000 | 2021-12-03 3:40PM EST | 53.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| LCID211210P00054000 | 2021-12-03 3:30PM EST | 54.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| LCID211210P00055000 | 2021-12-03 3:48PM EST | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| LCID211210P00056000 | 2021-12-03 3:54PM EST | 56.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LCID211210P00057000 | 2021-12-03 3:13PM EST | 57.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LCID211210P00058000 | 2021-12-03 2:40PM EST | 58.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID211210P00059000 | 2021-12-03 2:43PM EST | 59.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LCID211210P00060000 | 2021-12-03 3:57PM EST | 60.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LCID211210P00061000 | 2021-12-02 10:31AM EST | 61.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID211210P00062000 | 2021-12-02 10:44AM EST | 62.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00063000 | 2021-12-03 2:40PM EST | 63.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID211210P00064000 | 2021-12-03 3:02PM EST | 64.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210P00065000 | 2021-12-03 10:27AM EST | 65.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210P00066000 | 2021-12-01 1:30PM EST | 66.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00067000 | 2021-12-02 12:31PM EST | 67.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00068000 | 2021-12-01 1:16PM EST | 68.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID211210P00069000 | 2021-12-02 2:45PM EST | 69.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00070000 | 2021-12-03 9:53AM EST | 70.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210P00071000 | 2021-12-01 1:34PM EST | 71.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00072000 | 2021-12-02 2:24PM EST | 72.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID211210P00073000 | 2021-11-30 10:20AM EST | 73.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00076000 | 2021-11-29 11:38AM EST | 76.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00077000 | 2021-11-30 1:11PM EST | 77.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00078000 | 2021-12-02 9:35AM EST | 78.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID211210P00079000 | 2021-12-02 1:51PM EST | 79.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210P00080000 | 2021-12-03 1:02PM EST | 80.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID211210P00085000 | 2021-12-02 1:56PM EST | 85.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
