UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.45-0.70 (-6.91%)
As of 03:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221209C000025002022-12-05 2:17PM EST2.507.106.957.05-0.53-6.95%113637.50%
LCID221209C000045002022-12-01 10:15AM EST4.505.404.955.050.00--2373.44%
LCID221209C000055002022-11-29 10:45AM EST5.504.453.954.100.00--2309.38%
LCID221209C000060002022-12-02 9:41AM EST6.004.093.453.55+0.29+7.63%312243.75%
LCID221209C000065002022-12-05 10:03AM EST6.503.372.923.05-0.03-0.88%19193.75%
LCID221209C000070002022-12-05 10:49AM EST7.002.712.492.55-0.18-6.23%815189.06%
LCID221209C000075002022-12-05 2:59PM EST7.502.021.982.08-1.14-36.08%21159.38%
LCID221209C000080002022-12-05 11:41AM EST8.001.731.501.54-0.34-16.43%1570120.31%
LCID221209C000085002022-12-05 2:36PM EST8.501.090.991.03-0.50-31.45%246782.81%
LCID221209C000090002022-12-05 3:06PM EST9.000.590.560.60-0.53-47.32%14916170.70%
LCID221209C000095002022-12-05 3:09PM EST9.500.300.290.30-0.45-60.00%1,1121,40572.27%
LCID221209C000100002022-12-05 3:09PM EST10.000.140.130.14-0.28-66.67%6,4025,79775.39%
LCID221209C000105002022-12-05 3:08PM EST10.500.070.060.07-0.15-68.18%5,0154,34682.03%
LCID221209C000110002022-12-05 3:04PM EST11.000.050.040.05-0.04-44.44%2,3172,74795.31%
LCID221209C000115002022-12-05 3:06PM EST11.500.030.030.04-0.02-40.00%5262,859108.59%
LCID221209C000120002022-12-05 3:08PM EST12.000.020.020.03-0.02-50.00%8784,341118.75%
LCID221209C000125002022-12-05 3:08PM EST12.500.010.010.02-0.01-50.00%2224,871121.88%
LCID221209C000130002022-12-05 2:47PM EST13.000.010.010.02-0.01-50.00%5306,698137.50%
LCID221209C000135002022-12-05 10:51AM EST13.500.010.000.02-0.01-50.00%12272140.63%
LCID221209C000140002022-12-05 12:23PM EST14.000.010.000.010.00-95372137.50%
LCID221209C000145002022-12-05 2:51PM EST14.500.010.000.01-0.01-50.00%422189150.00%
LCID221209C000150002022-12-05 9:49AM EST15.000.010.000.01-0.01-50.00%10715162.50%
LCID221209C000155002022-12-02 3:26PM EST15.500.010.000.010.00-10589168.75%
LCID221209C000160002022-12-01 1:42PM EST16.000.020.000.010.00-38148175.00%
LCID221209C000165002022-11-25 11:24AM EST16.500.030.000.010.00-1132187.50%
LCID221209C000170002022-11-30 2:18PM EST17.000.010.000.010.00-5262193.75%
LCID221209C000175002022-11-18 11:10AM EST17.500.040.000.010.00-5375206.25%
LCID221209C000180002022-11-22 10:40AM EST18.000.010.000.010.00-1141212.50%
LCID221209C000185002022-11-23 9:44AM EST18.500.020.000.010.00-41161225.00%
LCID221209C000190002022-12-02 3:49PM EST19.000.010.000.010.00-1447225.00%
LCID221209C000195002022-12-02 10:11AM EST19.500.010.000.030.00-1022268.75%
LCID221209C000200002022-11-22 12:29PM EST20.000.030.000.030.00-34275.00%
LCID221209C000210002022-11-18 1:38PM EST21.000.020.000.430.00-12455.47%
LCID221209C000250002022-11-10 1:18PM EST25.000.020.000.01+0.01+100.00%11300.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID221209P000060002022-11-28 3:24PM EST6.000.010.000.010.00-11,442162.50%
LCID221209P000065002022-11-28 2:49PM EST6.500.020.000.010.00-3661137.50%
LCID221209P000070002022-12-05 1:44PM EST7.000.010.000.010.00-76540112.50%
LCID221209P000075002022-12-05 1:37PM EST7.500.010.000.02-0.01-50.00%390482103.13%
LCID221209P000080002022-12-05 2:43PM EST8.000.010.010.02-0.01-50.00%1,19042582.81%
LCID221209P000085002022-12-05 3:04PM EST8.500.030.020.03-0.01-25.00%71333564.06%
LCID221209P000090002022-12-05 3:09PM EST9.000.100.090.10+0.04+66.67%1,6521,41160.16%
LCID221209P000095002022-12-05 3:06PM EST9.500.300.300.32+0.17+130.77%2,6281,99464.06%
LCID221209P000100002022-12-05 3:06PM EST10.000.650.650.66+0.36+124.14%1,0961,89066.41%
LCID221209P000105002022-12-05 2:59PM EST10.501.061.051.08+0.47+79.66%29451154.69%
LCID221209P000110002022-12-05 2:39PM EST11.001.471.541.58+0.44+42.72%5940168.75%
LCID221209P000115002022-12-05 2:47PM EST11.501.972.012.07+0.32+19.39%816295.31%
LCID221209P000120002022-12-05 2:26PM EST12.002.432.502.57+0.53+27.89%22128112.50%
LCID221209P000125002022-12-05 11:54AM EST12.502.843.003.05+0.35+14.06%1780.00%
LCID221209P000130002022-12-05 11:16AM EST13.003.263.453.55+0.16+5.16%12030.00%
LCID221209P000135002022-12-02 1:19PM EST13.503.704.004.050.00-11190.00%
LCID221209P000140002022-12-02 10:05AM EST14.004.364.454.550.00-31750.00%
LCID221209P000145002022-12-02 9:54AM EST14.504.904.955.100.00-912210.94%
LCID221209P000150002022-12-05 12:23PM EST15.005.305.455.550.00-2580.00%
LCID221209P000155002022-12-02 10:53AM EST15.505.756.006.050.00-120.00%
LCID221209P000160002022-12-05 1:13PM EST16.006.376.456.55+0.32+5.29%150.00%
LCID221209P000165002022-11-09 9:38AM EST16.504.256.957.050.00-100.00%
LCID221209P000170002022-12-05 10:57AM EST17.007.287.457.55+0.28+4.00%13140.00%
LCID221209P000175002022-12-02 3:21PM EST17.507.517.958.100.00-6058279.69%
LCID221209P000180002022-12-05 10:32AM EST18.008.338.408.55+0.40+5.04%20280.00%
LCID221209P000185002022-12-02 9:30AM EST18.508.908.959.050.00-1320.00%
LCID221209P000190002022-12-05 12:04PM EST19.009.329.459.55+0.21+2.31%21240.00%
LCID221209P000200002022-12-05 10:25AM EST20.0010.2410.4510.60+0.37+3.75%224326.56%
LCID221209P000210002022-12-02 12:27PM EST21.0011.1411.4011.550.00-10110.00%
LCID221209P000230002022-11-17 3:24PM EST23.0011.7213.4013.650.00-12420.31%
LCID221209P000240002022-12-05 1:43PM EST24.0014.3714.4014.55+1.77+14.05%110.00%
LCID221209P000250002022-11-17 3:47PM EST25.0013.6715.4515.550.00-310.00%