UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.00-0.16 (-0.93%)
At close: 04:00PM EDT
17.04 +0.04 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220708C000050002022-06-29 11:22AM EDT5.0012.4011.7012.250.00-20665.63%
LCID220708C000100002022-06-23 11:22AM EDT10.009.466.707.200.00-20303.91%
LCID220708C000110002022-07-01 1:34PM EDT11.005.655.856.20+0.40+7.62%22168.75%
LCID220708C000120002022-07-01 3:47PM EDT12.004.964.755.20-1.40-22.01%20217.19%
LCID220708C000130002022-06-29 1:08PM EDT13.004.383.754.100.00-219147.66%
LCID220708C000140002022-07-01 3:33PM EDT14.003.052.533.45-0.25-7.58%53189.45%
LCID220708C000150002022-07-01 3:46PM EDT15.002.091.962.27-0.37-15.04%1,9332786.72%
LCID220708C000155002022-07-01 3:06PM EDT15.501.601.631.70-0.09-5.33%101079.69%
LCID220708C000160002022-07-01 3:59PM EDT16.001.361.241.35-0.06-4.23%6741,78180.86%
LCID220708C000165002022-07-01 3:58PM EDT16.500.960.901.02-0.26-21.31%1695079.49%
LCID220708C000170002022-07-01 3:59PM EDT17.000.680.670.69-0.22-24.44%1,15250378.13%
LCID220708C000175002022-07-01 3:58PM EDT17.500.460.410.49-0.19-29.23%2,8011,01775.98%
LCID220708C000180002022-07-01 3:58PM EDT18.000.280.280.31-0.22-44.00%9911,68876.17%
LCID220708C000185002022-07-01 3:58PM EDT18.500.200.180.22-0.14-41.18%1,45252178.52%
LCID220708C000190002022-07-01 3:58PM EDT19.000.120.110.13-0.11-47.83%1,1481,11278.13%
LCID220708C000195002022-07-01 3:59PM EDT19.500.090.080.10-0.05-35.71%77965982.81%
LCID220708C000200002022-07-01 3:59PM EDT20.000.060.060.07-0.05-45.45%4382,24586.72%
LCID220708C000205002022-07-01 3:59PM EDT20.500.050.050.06-0.03-37.50%2188892.97%
LCID220708C000210002022-07-01 3:58PM EDT21.000.030.030.04-0.03-50.00%871,29493.75%
LCID220708C000215002022-07-01 2:42PM EDT21.500.020.020.03-0.03-60.00%29035695.31%
LCID220708C000220002022-07-01 3:55PM EDT22.000.030.020.04-0.01-25.00%220953106.25%
LCID220708C000225002022-07-01 2:17PM EDT22.500.020.020.03-0.02-50.00%50864110.94%
LCID220708C000230002022-07-01 10:28AM EDT23.000.030.010.030.00-411,438114.06%
LCID220708C000235002022-06-28 3:15PM EDT23.500.030.010.020.00-51154115.63%
LCID220708C000240002022-06-30 12:54PM EDT24.000.020.000.020.00-51,142115.63%
LCID220708C000245002022-06-29 11:25AM EDT24.500.030.000.080.00-1013148.44%
LCID220708C000250002022-07-01 12:40PM EDT25.000.020.010.02+0.01+100.00%11575134.38%
LCID220708C000260002022-06-30 1:54PM EDT26.000.010.010.050.00-1219159.38%
LCID220708C000270002022-06-27 3:41PM EDT27.000.040.000.040.00-15109162.50%
LCID220708C000280002022-06-29 1:55PM EDT28.000.020.000.020.00-2638159.38%
LCID220708C000300002022-06-22 2:36PM EDT30.000.040.000.040.00-1274192.19%
LCID220708C000350002022-06-30 2:29PM EDT35.000.010.000.040.00-120234.38%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220708P000070002022-06-09 1:42PM EDT7.000.010.000.090.00--18353.13%
LCID220708P000090002022-06-16 3:41PM EDT9.000.140.000.080.00-2047256.25%
LCID220708P000100002022-07-01 12:37PM EDT10.000.010.000.020.00-128178.13%
LCID220708P000110002022-07-01 1:16PM EDT11.000.010.000.06-0.01-50.00%53073175.00%
LCID220708P000115002022-07-01 12:49PM EDT11.500.020.010.09-0.01-33.33%5024173.44%
LCID220708P000120002022-07-01 3:57PM EDT12.000.020.000.04-0.01-33.33%4455134.38%
LCID220708P000130002022-07-01 3:05PM EDT13.000.040.020.05-0.02-33.33%374543118.75%
LCID220708P000135002022-07-01 3:51PM EDT13.500.060.060.070.00-7096118.75%
LCID220708P000140002022-07-01 3:57PM EDT14.000.090.080.09-0.03-25.00%1,019661110.16%
LCID220708P000145002022-07-01 3:59PM EDT14.500.120.120.14-0.06-33.33%370560106.64%
LCID220708P000150002022-07-01 3:59PM EDT15.000.170.160.20-0.05-22.73%7851,889100.39%
LCID220708P000155002022-07-01 3:58PM EDT15.500.260.240.28-0.05-16.13%9861,68995.70%
LCID220708P000160002022-07-01 3:59PM EDT16.000.370.350.42-0.08-17.78%6161,90793.16%
LCID220708P000165002022-07-01 3:58PM EDT16.500.520.500.59-0.06-10.34%46334189.84%
LCID220708P000170002022-07-01 3:54PM EDT17.000.770.710.83-0.04-4.94%4521,06988.67%
LCID220708P000175002022-07-01 3:58PM EDT17.501.020.961.10-0.06-5.56%21130685.55%
LCID220708P000180002022-07-01 3:34PM EDT18.001.361.301.44-0.05-3.55%10065285.94%
LCID220708P000185002022-07-01 3:53PM EDT18.501.761.661.87-0.02-1.12%7936488.28%
LCID220708P000190002022-07-01 3:37PM EDT19.002.222.022.33+0.21+10.45%2289988.28%
LCID220708P000195002022-07-01 3:23PM EDT19.502.752.562.83+0.19+7.42%192,330104.69%
LCID220708P000200002022-07-01 3:43PM EDT20.003.103.003.30+0.37+13.55%55230107.81%
LCID220708P000205002022-07-01 11:47AM EDT20.504.073.453.80+0.84+26.01%133112.89%
LCID220708P000210002022-07-01 2:38PM EDT21.004.183.954.30+0.28+7.18%3875123.44%
LCID220708P000215002022-06-24 9:38AM EDT21.502.544.404.850.00-2020132.81%
LCID220708P000220002022-06-30 10:40AM EDT22.005.324.805.600.00-1759160.55%
LCID220708P000230002022-07-01 2:38PM EDT23.006.185.906.35+0.42+7.29%1118159.77%
LCID220708P000240002022-07-01 3:00PM EDT24.007.146.957.25+0.24+3.48%163167.97%
LCID220708P000250002022-07-01 3:54PM EDT25.008.147.908.35+0.59+7.81%946191.41%
LCID220708P000260002022-07-01 3:55PM EDT26.009.178.859.35+0.47+5.40%435196.88%
LCID220708P000270002022-07-01 3:30PM EDT27.0010.359.5510.60+0.60+6.15%845199.22%
LCID220708P000300002022-07-01 10:49AM EDT30.0013.3712.8513.35+0.22+1.67%315246.09%
LCID220708P000350002022-07-01 11:01AM EDT35.0018.3517.8018.55+0.61+3.44%215327.34%