Singapore markets open in 8 hours
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,811.02 -10.53 (-0.28%) Dow
30,976.94 +29.95 (+0.10%) Nasdaq
11,139.96 -41.58 (-0.37%) BTC-USD
20,009.48 -695.25 (-3.36%) CMC Crypto 200
430.48 -9.18 (-2.09%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:35.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220701C00035000 | 2022-06-21 11:31AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 275.00% |
| LCID220708C00035000 | 2022-06-27 12:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 171.88% |
| LCID220715C00035000 | 2022-06-28 9:55AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 127 | 135.94% |
| LCID220722C00035000 | 2022-06-23 3:27PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 128.91% |
| LCID220729C00035000 | 2022-06-29 10:06AM EDT | 2022-07-29 | 0.04 | 0.00 | 0.11 | +0.03 | +300.00% | 200 | 41 | 115.23% |
| LCID220819C00035000 | 2022-06-29 11:45AM EDT | 2022-08-19 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 2 | 1,183 | 94.53% |
| LCID221021C00035000 | 2022-06-28 9:30AM EDT | 2022-10-21 | 0.35 | 0.25 | 0.38 | 0.00 | - | 1 | 640 | 82.32% |
| LCID221118C00035000 | 2022-06-29 9:35AM EDT | 2022-11-18 | 0.44 | 0.40 | 0.55 | -0.09 | -16.98% | 1 | 659 | 81.45% |
| LCID230120C00035000 | 2022-06-29 11:20AM EDT | 2023-01-20 | 0.80 | 0.70 | 0.82 | -0.04 | -4.76% | 23 | 6,278 | 77.05% |
| LCID230217C00035000 | 2022-06-27 12:43PM EDT | 2023-02-17 | 1.04 | 0.72 | 1.07 | 0.00 | - | 20 | 22 | 75.88% |
| LCID230616C00035000 | 2022-06-24 10:13AM EDT | 2023-06-16 | 2.02 | 1.45 | 1.59 | 0.00 | - | 1 | 455 | 73.71% |
| LCID240119C00035000 | 2022-06-29 12:44PM EDT | 2024-01-19 | 2.70 | 2.67 | 2.70 | -0.36 | -11.76% | 2 | 1,997 | 72.95% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220701P00035000 | 2022-06-28 10:00AM EDT | 2022-07-01 | 16.45 | 17.65 | 17.85 | 0.00 | - | 1 | 14 | 414.06% |
| LCID220708P00035000 | 2022-06-28 10:01AM EDT | 2022-07-08 | 16.40 | 17.65 | 17.90 | 0.00 | - | 1 | 15 | 235.16% |
| LCID220715P00035000 | 2022-06-27 3:03PM EDT | 2022-07-15 | 16.85 | 17.70 | 17.85 | 0.00 | - | 6 | 84 | 180.47% |
| LCID220722P00035000 | 2022-06-07 2:35PM EDT | 2022-07-22 | 16.32 | 17.70 | 18.25 | 0.00 | - | - | 1 | 182.81% |
| LCID220729P00035000 | 2022-06-21 9:42AM EDT | 2022-07-29 | 17.94 | 17.75 | 18.15 | 0.00 | - | 1 | 2 | 158.01% |
| LCID220819P00035000 | 2022-06-23 10:28AM EDT | 2022-08-19 | 16.70 | 17.85 | 18.30 | 0.00 | - | 1 | 421 | 132.13% |
| LCID221021P00035000 | 2022-06-24 9:52AM EDT | 2022-10-21 | 16.83 | 18.45 | 18.85 | 0.00 | - | 1 | 647 | 112.45% |
| LCID221118P00035000 | 2022-06-17 3:13PM EDT | 2022-11-18 | 19.55 | 18.60 | 19.15 | 0.00 | - | 1 | 524 | 107.72% |
| LCID230120P00035000 | 2022-06-28 2:35PM EDT | 2023-01-20 | 18.95 | 19.00 | 19.60 | 0.00 | - | 1 | 28,669 | 99.71% |
| LCID230616P00035000 | 2022-06-21 3:41PM EDT | 2023-06-16 | 19.70 | 19.75 | 21.65 | 0.00 | - | 2 | 13 | 98.49% |
| LCID240119P00035000 | 2022-06-23 1:06PM EDT | 2024-01-19 | 19.80 | 20.95 | 21.35 | 0.00 | - | 500 | 1,529 | 82.81% |
© 2022 Yahoo. All rights reserved.
