Singapore markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.22+0.76 (+4.35%)
At close: 04:00PM EDT
18.25 +0.03 (+0.16%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220812C000050002022-08-10 2:18PM EDT5.0013.100.000.000.00-200.00%
LCID220812C000055002022-08-02 9:29AM EDT5.5012.800.000.000.00--00.00%
LCID220812C000090002022-08-09 9:37AM EDT9.009.10--0.00---0.00%
LCID220812C000115002022-08-03 12:09PM EDT11.508.450.000.000.00-200.00%
LCID220812C000120002022-08-04 10:21AM EDT12.006.630.000.000.00-100.00%
LCID220812C000125002022-08-04 10:17AM EDT12.506.220.000.000.00--00.00%
LCID220812C000130002022-08-10 3:21PM EDT13.005.180.000.000.00-800.00%
LCID220812C000135002022-08-10 11:43AM EDT13.504.700.000.000.00-1000.00%
LCID220812C000140002022-08-08 11:03AM EDT14.005.600.000.000.00-1000.00%
LCID220812C000145002022-08-09 1:01PM EDT14.502.740.000.000.00-200.00%
LCID220812C000150002022-08-10 3:50PM EDT15.003.050.000.000.00-1500.00%
LCID220812C000155002022-08-10 2:14PM EDT15.502.690.000.000.00-400.00%
LCID220812C000160002022-08-10 2:28PM EDT16.002.120.000.000.00-2100.00%
LCID220812C000165002022-08-10 3:57PM EDT16.501.700.000.000.00-4700.00%
LCID220812C000170002022-08-10 3:50PM EDT17.001.250.000.000.00-30500.00%
LCID220812C000175002022-08-10 3:44PM EDT17.500.870.000.000.00-2,10400.00%
LCID220812C000180002022-08-10 3:59PM EDT18.000.520.000.000.00-2,96000.00%
LCID220812C000185002022-08-10 3:59PM EDT18.500.290.000.000.00-5,68806.25%
LCID220812C000190002022-08-10 3:58PM EDT19.000.160.000.000.00-2,913012.50%
LCID220812C000195002022-08-10 3:58PM EDT19.500.090.000.000.00-3,765025.00%
LCID220812C000200002022-08-10 3:59PM EDT20.000.060.000.000.00-2,942025.00%
LCID220812C000205002022-08-10 3:50PM EDT20.500.050.000.000.00-523050.00%
LCID220812C000210002022-08-10 3:46PM EDT21.000.030.000.000.00-690050.00%
LCID220812C000215002022-08-10 3:58PM EDT21.500.020.000.000.00-116050.00%
LCID220812C000220002022-08-10 3:59PM EDT22.000.010.000.000.00-300050.00%
LCID220812C000225002022-08-10 11:43AM EDT22.500.020.000.000.00-743050.00%
LCID220812C000230002022-08-10 3:55PM EDT23.000.010.000.000.00-146050.00%
LCID220812C000235002022-08-10 11:49AM EDT23.500.020.000.000.00-41050.00%
LCID220812C000240002022-08-10 3:55PM EDT24.000.010.000.000.00-37050.00%
LCID220812C000245002022-08-10 1:30PM EDT24.500.010.000.000.00-405050.00%
LCID220812C000250002022-08-10 12:09PM EDT25.000.020.000.000.00-111050.00%
LCID220812C000255002022-08-09 1:54PM EDT25.500.010.000.000.00-27050.00%
LCID220812C000260002022-08-10 11:56AM EDT26.000.010.000.000.00-232050.00%
LCID220812C000265002022-08-08 11:38AM EDT26.500.020.000.000.00-26050.00%
LCID220812C000270002022-08-09 9:45AM EDT27.000.010.000.000.00-1050.00%
LCID220812C000275002022-08-08 12:38PM EDT27.500.010.000.000.00-37050.00%
LCID220812C000280002022-08-10 11:20AM EDT28.000.010.000.000.00-11050.00%
LCID220812C000285002022-08-09 2:06PM EDT28.500.010.000.000.00-212050.00%
LCID220812C000290002022-08-08 12:12PM EDT29.000.010.000.000.00-57050.00%
LCID220812C000295002022-08-08 10:05AM EDT29.500.010.000.000.00-3050.00%
LCID220812C000300002022-08-09 9:30AM EDT30.000.020.000.000.00-1050.00%
LCID220812C000305002022-08-03 2:42PM EDT30.500.080.000.000.00-15050.00%
LCID220812C000310002022-08-04 10:38AM EDT31.000.010.000.000.00-10050.00%
LCID220812C000315002022-08-03 2:35PM EDT31.500.050.000.000.00-4050.00%
LCID220812C000320002022-08-08 9:50AM EDT32.000.010.000.000.00-3050.00%
LCID220812C000330002022-08-03 3:53PM EDT33.000.050.000.000.00-26050.00%
LCID220812C000345002022-08-03 3:31PM EDT34.500.030.000.000.00-13050.00%
LCID220812C000350002022-08-04 10:56AM EDT35.000.020.000.000.00-60050.00%
LCID220812C000355002022-08-05 10:16AM EDT35.500.010.000.000.00-1050.00%
LCID220812C000370002022-08-10 3:42PM EDT37.000.010.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220812P000050002022-08-10 11:02AM EDT5.000.010.000.000.00-1050.00%
LCID220812P000100002022-08-04 9:48AM EDT10.000.010.000.000.00-20100.00%
LCID220812P000105002022-08-04 9:48AM EDT10.500.030.000.000.00--050.00%
LCID220812P000110002022-08-05 1:14PM EDT11.000.010.000.000.00-30050.00%
LCID220812P000115002022-08-08 12:52PM EDT11.500.010.000.000.00-6050.00%
LCID220812P000120002022-08-10 11:31AM EDT12.000.010.000.000.00-13050.00%
LCID220812P000125002022-08-08 9:46AM EDT12.500.010.000.000.00-551050.00%
LCID220812P000130002022-08-10 1:34PM EDT13.000.010.000.000.00-1050.00%
LCID220812P000135002022-08-09 2:46PM EDT13.500.010.000.000.00-29050.00%
LCID220812P000140002022-08-10 2:30PM EDT14.000.010.000.000.00-10050.00%
LCID220812P000145002022-08-10 3:42PM EDT14.500.010.000.000.00-23050.00%
LCID220812P000150002022-08-10 3:43PM EDT15.000.010.000.000.00-174050.00%
LCID220812P000155002022-08-10 3:44PM EDT15.500.010.000.000.00-348050.00%
LCID220812P000160002022-08-10 3:58PM EDT16.000.030.000.000.00-655050.00%
LCID220812P000165002022-08-10 3:48PM EDT16.500.060.000.000.00-1,309050.00%
LCID220812P000170002022-08-10 3:57PM EDT17.000.090.000.000.00-1,318025.00%
LCID220812P000175002022-08-10 3:59PM EDT17.500.190.000.000.00-1,403012.50%
LCID220812P000180002022-08-10 3:59PM EDT18.000.370.000.000.00-1,65406.25%
LCID220812P000185002022-08-10 3:49PM EDT18.500.630.000.000.00-1,33800.00%
LCID220812P000190002022-08-10 3:37PM EDT19.000.990.000.000.00-14900.00%
LCID220812P000195002022-08-10 3:04PM EDT19.501.500.000.000.00-7300.00%
LCID220812P000200002022-08-10 3:40PM EDT20.001.890.000.000.00-14700.00%
LCID220812P000205002022-08-10 3:40PM EDT20.502.370.000.000.00-2,41100.00%
LCID220812P000210002022-08-10 11:21AM EDT21.002.900.000.000.00-400.00%
LCID220812P000215002022-08-10 11:03AM EDT21.503.540.000.000.00-400.00%
LCID220812P000220002022-08-10 10:46AM EDT22.004.200.000.000.00-200.00%
LCID220812P000225002022-08-09 2:01PM EDT22.505.240.000.000.00-300.00%
LCID220812P000230002022-08-10 9:59AM EDT23.005.550.000.000.00-1000.00%
LCID220812P000235002022-08-04 1:00PM EDT23.505.120.000.000.00-200.00%
LCID220812P000240002022-08-10 11:27AM EDT24.005.870.000.000.00-2000.00%
LCID220812P000245002022-08-04 9:35AM EDT24.505.950.000.000.00-1000.00%
LCID220812P000250002022-08-09 10:33AM EDT25.007.390.000.000.00-200.00%
LCID220812P000260002022-08-04 3:43PM EDT26.007.570.000.000.00-300.00%
LCID220812P000265002022-08-03 11:58AM EDT26.506.750.000.000.00-2400.00%
LCID220812P000270002022-08-10 9:55AM EDT27.009.380.000.000.00-100.00%
LCID220812P000275002022-08-04 9:45AM EDT27.508.990.000.000.00-100.00%
LCID220812P000280002022-08-03 12:19PM EDT28.008.200.000.000.00-200.00%
LCID220812P000300002022-08-10 3:44PM EDT30.0011.800.000.000.00-6000.00%
LCID220812P000350002022-08-10 2:50PM EDT35.0016.940.000.000.00-1000.00%
LCID220812P000365002022-08-09 9:34AM EDT36.5018.300.000.000.00-100.00%