UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.93+0.17 (+0.91%)
At close: 04:00PM EDT
18.93 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220819C000040002022-07-08 9:44AM EDT4.0015.9013.9514.100.00-520.00%
LCID220819C000050002022-07-20 1:33PM EDT5.0016.0013.8514.000.00-10665.63%
LCID220819C000060002022-08-09 9:56AM EDT6.0012.0012.6513.250.00-10481.25%
LCID220819C000070002022-08-02 9:35AM EDT7.0010.8511.8512.000.00-21506.25%
LCID220819C000080002022-07-25 9:47AM EDT8.0011.0010.8511.050.00-200368.75%
LCID220819C000090002022-07-20 3:57PM EDT9.0012.319.8510.100.00-10360.94%
LCID220819C000100002022-08-12 12:30PM EDT10.008.558.859.000.00-215339.06%
LCID220819C000110002022-08-04 10:04AM EDT11.007.757.858.050.00-100240.63%
LCID220819C000120002022-08-11 9:43AM EDT12.006.496.857.000.00-5101253.13%
LCID220819C000125002022-08-10 2:05PM EDT12.505.806.356.550.00-30190.63%
LCID220819C000130002022-08-16 12:31PM EDT13.005.715.856.00+0.36+6.73%335390215.63%
LCID220819C000135002022-08-12 10:54AM EDT13.504.855.355.500.00-11196.88%
LCID220819C000140002022-08-16 3:28PM EDT14.004.904.905.00+0.11+2.30%9305143.75%
LCID220819C000145002022-08-11 10:27AM EDT14.504.284.354.550.00-2058128.13%
LCID220819C000150002022-08-16 1:34PM EDT15.003.953.904.00+0.17+4.50%57405114.06%
LCID220819C000155002022-08-16 11:57AM EDT15.503.183.353.55+0.05+1.60%1141100.00%
LCID220819C000160002022-08-16 2:56PM EDT16.002.842.863.05+0.14+5.19%51,16390.63%
LCID220819C000165002022-08-16 2:36PM EDT16.502.432.392.51+0.12+5.19%404773.44%
LCID220819C000170002022-08-16 3:25PM EDT17.001.851.912.02+0.03+1.65%434,94967.19%
LCID220819C000175002022-08-16 2:49PM EDT17.501.421.441.55+0.03+2.16%7746662.11%
LCID220819C000180002022-08-16 3:59PM EDT18.001.061.031.08+0.05+4.95%3631,39457.42%
LCID220819C000185002022-08-16 3:59PM EDT18.500.680.620.72+0.01+1.49%2,3092,64953.91%
LCID220819C000190002022-08-16 3:59PM EDT19.000.400.380.44-0.04-9.09%5,52616,29956.06%
LCID220819C000195002022-08-16 3:59PM EDT19.500.230.200.24-0.03-11.54%5,4335,06855.86%
LCID220819C000200002022-08-16 3:59PM EDT20.000.130.120.15-0.03-18.75%6,81611,39161.33%
LCID220819C000205002022-08-16 3:59PM EDT20.500.090.070.080.00-3,7833,08264.06%
LCID220819C000210002022-08-16 3:59PM EDT21.000.040.040.05-0.01-20.00%2,0625,99267.97%
LCID220819C000215002022-08-16 3:41PM EDT21.500.030.020.04-0.01-25.00%5761,90172.66%
LCID220819C000220002022-08-16 3:42PM EDT22.000.020.010.03-0.01-33.33%1,08514,22576.56%
LCID220819C000225002022-08-16 3:05PM EDT22.500.020.010.03-0.01-33.33%641,86585.94%
LCID220819C000230002022-08-16 3:41PM EDT23.000.020.010.030.00-1363,69695.31%
LCID220819C000235002022-08-16 12:11PM EDT23.500.010.000.03-0.01-50.00%31,13598.44%
LCID220819C000240002022-08-16 3:42PM EDT24.000.020.010.030.00-492,614112.50%
LCID220819C000245002022-08-16 2:07PM EDT24.500.010.000.03-0.01-50.00%42588115.63%
LCID220819C000250002022-08-16 3:59PM EDT25.000.010.000.010.00-20520,932106.25%
LCID220819C000255002022-08-16 2:47PM EDT25.500.020.000.03-0.01-33.33%51,032129.69%
LCID220819C000260002022-08-16 2:56PM EDT26.000.010.000.03-0.01-50.00%63,068137.50%
LCID220819C000270002022-08-16 3:59PM EDT27.000.010.000.020.00-592,002143.75%
LCID220819C000280002022-08-16 1:06PM EDT28.000.010.000.03-0.01-50.00%31,696162.50%
LCID220819C000290002022-08-16 2:17PM EDT29.000.010.000.020.00-31,488168.75%
LCID220819C000300002022-08-16 2:18PM EDT30.000.010.000.020.00-86,488178.13%
LCID220819C000310002022-08-15 1:19PM EDT31.000.010.000.030.00-3642198.44%
LCID220819C000320002022-08-12 9:30AM EDT32.000.020.000.030.00-5616209.38%
LCID220819C000330002022-08-11 12:01PM EDT33.000.030.000.030.00-1465218.75%
LCID220819C000340002022-08-01 3:39PM EDT34.000.020.000.030.00-1743231.25%
LCID220819C000350002022-08-16 2:06PM EDT35.000.020.000.03+0.01+100.00%11,285240.63%
LCID220819C000360002022-08-15 9:35AM EDT36.000.010.000.030.00-398250.00%
LCID220819C000370002022-08-12 2:34PM EDT37.000.020.000.030.00-3176256.25%
LCID220819C000380002022-08-09 3:32PM EDT38.000.010.000.030.00-20443265.63%
LCID220819C000390002022-08-12 10:50AM EDT39.000.010.000.030.00-2177275.00%
LCID220819C000400002022-08-15 1:18PM EDT40.000.010.000.010.00-232,888250.00%
LCID220819C000410002022-08-15 1:52PM EDT41.000.010.000.030.00-200330290.63%
LCID220819C000420002022-08-15 9:30AM EDT42.000.030.000.010.00-1144262.50%
LCID220819C000430002022-08-05 1:00PM EDT43.000.020.000.030.00-5222306.25%
LCID220819C000440002022-07-15 10:34AM EDT44.000.030.000.030.00-11111312.50%
LCID220819C000450002022-08-08 9:54AM EDT45.000.030.000.020.00-4998306.25%
LCID220819C000460002022-08-16 2:16PM EDT46.000.010.000.03-0.01-50.00%2255325.00%
LCID220819C000470002022-08-03 2:38PM EDT47.000.010.000.030.00-131293334.38%
LCID220819C000480002022-08-03 12:19PM EDT48.000.030.000.030.00-195340.63%
LCID220819C000500002022-08-04 9:36AM EDT50.000.020.000.010.00-11,783312.50%
LCID220819C000550002022-08-16 2:50PM EDT55.000.020.000.03+0.01+100.00%1583381.25%
LCID220819C000600002022-08-16 2:18PM EDT60.000.010.000.010.00-5400362.50%
LCID220819C000650002022-08-15 9:30AM EDT65.000.010.000.030.00-1996431.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220819P000030002022-06-24 2:31PM EDT3.000.050.000.010.00-1004,880650.00%
LCID220819P000040002022-06-17 3:04PM EDT4.000.040.000.020.00-820821587.50%
LCID220819P000050002022-07-19 1:12PM EDT5.000.010.000.020.00-1253512.50%
LCID220819P000060002022-07-19 11:30AM EDT6.000.010.000.030.00-2513,861462.50%
LCID220819P000070002022-07-20 11:08AM EDT7.000.040.000.030.00-1849406.25%
LCID220819P000080002022-08-12 3:58PM EDT8.000.020.000.030.00-9650350.00%
LCID220819P000090002022-08-03 3:37PM EDT9.000.020.000.020.00-1453293.75%
LCID220819P000100002022-08-16 9:52AM EDT10.000.010.000.010.00-232,836237.50%
LCID220819P000110002022-08-15 10:15AM EDT11.000.010.000.010.00-1548200.00%
LCID220819P000120002022-08-16 2:59PM EDT12.000.010.000.030.00-135,167196.88%
LCID220819P000125002022-08-15 9:38AM EDT12.500.010.000.030.00-5497181.25%
LCID220819P000130002022-08-16 9:59AM EDT13.000.010.000.030.00-152,367165.63%
LCID220819P000135002022-08-12 9:36AM EDT13.500.030.000.030.00-18642151.56%
LCID220819P000140002022-08-16 12:37PM EDT14.000.010.000.020.00-2910,379128.13%
LCID220819P000145002022-08-15 11:47AM EDT14.500.010.000.000.00-40050550.00%
LCID220819P000150002022-08-16 2:25PM EDT15.000.010.000.02-0.01-50.00%377,195103.13%
LCID220819P000155002022-08-16 1:56PM EDT15.500.010.000.04-0.01-50.00%981,631100.00%
LCID220819P000160002022-08-16 3:58PM EDT16.000.030.000.03-0.01-25.00%8519,40382.81%
LCID220819P000165002022-08-16 3:34PM EDT16.500.030.020.04-0.03-50.00%6701,55479.69%
LCID220819P000170002022-08-16 3:41PM EDT17.000.040.040.05-0.06-60.00%1,5536,82671.09%
LCID220819P000175002022-08-16 3:57PM EDT17.500.070.070.08-0.08-53.33%1,4652,18064.84%
LCID220819P000180002022-08-16 3:55PM EDT18.000.140.130.15-0.13-48.15%2,5044,98160.16%
LCID220819P000185002022-08-16 3:53PM EDT18.500.260.250.30-0.18-40.91%9771,04358.59%
LCID220819P000190002022-08-16 3:55PM EDT19.000.480.460.55-0.24-33.33%1,0192,92659.18%
LCID220819P000195002022-08-16 3:59PM EDT19.500.830.780.88-0.17-17.00%4345561.52%
LCID220819P000200002022-08-16 3:55PM EDT20.001.231.171.26-0.14-10.22%11912,36862.89%
LCID220819P000205002022-08-16 1:58PM EDT20.501.621.611.71-0.39-19.40%1248867.19%
LCID220819P000210002022-08-16 1:40PM EDT21.002.122.082.26-0.35-14.17%4271683.59%
LCID220819P000215002022-08-12 3:53PM EDT21.502.992.552.710.00-177284.38%
LCID220819P000220002022-08-16 3:21PM EDT22.003.253.053.20-0.02-0.61%211,22493.75%
LCID220819P000225002022-08-11 2:16PM EDT22.504.353.553.750.00-220113.67%
LCID220819P000230002022-08-16 11:01AM EDT23.004.624.004.20+0.22+5.00%2823101.56%
LCID220819P000235002022-08-10 10:52AM EDT23.505.704.504.700.00-849110.94%
LCID220819P000240002022-08-16 2:29PM EDT24.005.005.005.25-0.27-5.12%10196133.59%
LCID220819P000245002022-08-08 2:06PM EDT24.505.905.505.750.00-349142.97%
LCID220819P000250002022-08-16 3:29PM EDT25.006.186.006.15-0.07-1.12%10114,967106.25%
LCID220819P000255002022-08-08 11:51AM EDT25.506.456.506.700.00-342143.75%
LCID220819P000260002022-08-09 2:51PM EDT26.008.687.007.200.00-10204151.56%
LCID220819P000270002022-08-16 3:16PM EDT27.008.258.008.20-0.05-0.60%8481165.63%
LCID220819P000280002022-08-16 3:54PM EDT28.009.069.009.20-0.29-3.10%13536179.69%
LCID220819P000290002022-08-15 11:26AM EDT29.0010.5510.0010.20+0.20+1.93%11,024193.75%
LCID220819P000300002022-08-16 2:06PM EDT30.0010.9011.0011.15-0.47-4.13%93,531162.50%
LCID220819P000310002022-08-15 2:26PM EDT31.0012.4612.0012.200.00-8210218.75%
LCID220819P000320002022-08-16 2:22PM EDT32.0013.0013.0013.15-0.27-2.03%3377187.50%
LCID220819P000330002022-08-16 2:02PM EDT33.0013.9314.0014.15-0.49-3.40%281,750193.75%
LCID220819P000340002022-08-16 1:36PM EDT34.0015.0515.0015.20-0.25-1.63%1136251.56%
LCID220819P000350002022-08-16 3:43PM EDT35.0016.1316.0016.15-0.15-0.92%7409212.50%
LCID220819P000360002022-08-16 2:03PM EDT36.0016.9816.9517.20-0.34-1.96%6249225.00%
LCID220819P000370002022-08-16 10:02AM EDT37.0018.7617.9518.15+0.54+2.96%1126323.44%
LCID220819P000380002022-08-16 3:41PM EDT38.0019.1219.0019.15-0.18-0.93%7413237.50%
LCID220819P000390002022-08-16 10:14AM EDT39.0020.5520.0020.15+0.18+0.88%155243.75%
LCID220819P000400002022-08-16 12:56PM EDT40.0021.2821.0021.15-0.08-0.37%51,083250.00%
LCID220819P000410002022-08-15 3:11PM EDT41.0022.3922.0022.200.00-635315.63%
LCID220819P000420002022-08-16 2:14PM EDT42.0022.8823.0023.15-0.64-2.72%11223262.50%
LCID220819P000430002022-08-16 1:54PM EDT43.0024.0324.0024.15-0.30-1.23%247275.00%
LCID220819P000440002022-08-10 9:30AM EDT44.0025.9224.9525.300.00-159368.75%
LCID220819P000450002022-08-16 1:54PM EDT45.0026.0026.0026.20-0.37-1.40%1152346.88%
LCID220819P000460002022-08-16 12:51PM EDT46.0027.2527.0027.30-0.23-0.84%626404.69%
LCID220819P000470002022-08-16 2:13PM EDT47.0028.0028.0028.20-0.40-1.41%9822362.50%
LCID220819P000480002022-08-16 1:53PM EDT48.0029.0628.9029.25-0.24-0.82%7105300.00%
LCID220819P000500002022-08-15 10:09AM EDT50.0031.4230.7031.250.00-308493.75%
LCID220819P000550002022-08-15 9:52AM EDT55.0036.4336.0036.200.00-1409412.50%
LCID220819P000600002022-08-16 9:57AM EDT60.0041.7341.0041.20+0.93+2.28%288440.63%
LCID220819P000650002022-08-11 12:29PM EDT65.0046.6846.0046.300.00-43525.00%