UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.89+0.12 (+0.67%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----3.000.050.00-1004,880
15.900.00-524.000.040.00-820821
16.000.00-105.000.010.00-1253
12.000.00-106.000.010.00-2513,861
10.850.00-217.000.040.00-1849
11.000.00-2008.000.020.00-9650
12.310.00-109.000.020.00-1453
8.550.00-21510.000.010.00-232,836
7.750.00-10011.000.010.00-1548
6.490.00-510112.000.010.00-135,167
5.800.00-3012.500.010.00-5497
5.71+0.36+6.73%33539013.000.010.00-152,367
4.850.00-1113.500.030.00-18642
4.790.00-330514.000.010.00-2910,379
4.280.00-205814.500.010.00-400505
3.95+0.17+4.50%5740515.000.01-0.01-50.00%377,195
3.18+0.05+1.60%114115.500.01-0.01-50.00%981,631
2.84+0.14+5.19%51,16316.000.02-0.02-50.00%7799,403
2.43+0.12+5.19%404716.500.04-0.02-33.33%6601,554
1.89+0.07+3.85%364,94917.000.04-0.06-60.00%1,5376,826
1.42+0.03+2.16%7746617.500.08-0.07-46.67%1,2972,180
0.94-0.07-6.93%3431,39418.000.15-0.12-44.44%2,3814,981
0.57-0.10-14.93%2,2262,64918.500.29-0.15-34.09%9371,043
0.36-0.08-18.18%5,23016,29919.000.56-0.16-22.22%9942,926
0.20-0.06-23.08%5,2145,06819.500.93-0.07-7.00%39455
0.10-0.06-37.50%6,51711,39120.001.11-0.26-18.98%11412,368
0.07-0.02-22.22%3,7393,08220.501.62-0.39-19.40%12488
0.04-0.01-20.00%2,0055,99221.002.12-0.35-14.17%42716
0.03-0.01-25.00%5751,90121.502.990.00-1772
0.02-0.01-33.33%1,08214,22522.003.59+0.32+9.79%201,224
0.02-0.01-33.33%641,86522.504.350.00-220
0.020.00-1343,69623.004.62+0.22+5.00%2823
0.01-0.01-50.00%31,13523.505.700.00-849
0.03+0.01+50.00%472,61424.005.00-0.27-5.12%10196
0.01-0.01-50.00%4258824.505.900.00-349
0.010.00-17920,93225.005.97-0.28-4.48%9814,967
0.02-0.01-33.33%51,03225.506.450.00-342
0.01-0.01-50.00%63,06826.008.680.00-10204
0.010.00-582,00227.008.03-0.27-3.25%1481
0.01-0.01-50.00%31,69628.008.98-0.37-3.96%3536
0.010.00-31,48829.0010.55+0.20+1.93%11,024
0.010.00-86,48830.0010.90-0.47-4.13%93,531
0.010.00-364231.0012.460.00-8210
0.020.00-561632.0013.00-0.27-2.03%3377
0.030.00-146533.0013.93-0.49-3.40%281,750
0.020.00-174334.0015.05-0.25-1.63%1136
0.02+0.01+100.00%11,28535.0016.25-0.03-0.18%6409
0.010.00-39836.0016.98-0.34-1.96%6249
0.020.00-317637.0018.76+0.54+2.96%1126
0.010.00-2044338.0019.24-0.06-0.31%6413
0.010.00-217739.0020.55+0.18+0.88%155
0.010.00-232,88840.0021.28-0.08-0.37%51,083
0.010.00-20033041.0022.390.00-635
0.030.00-114442.0022.88-0.64-2.72%11223
0.020.00-522243.0024.03-0.30-1.23%247
0.030.00-1111144.0025.920.00-159
0.030.00-499845.0026.00-0.37-1.40%1152
0.01-0.01-50.00%225546.0027.25-0.23-0.84%626
0.010.00-13129347.0028.00-0.40-1.41%9822
0.030.00-19548.0029.06-0.24-0.82%7105
0.020.00-11,78350.0031.420.00-308
0.02+0.01+100.00%158355.0036.430.00-1409
0.010.00-540060.0041.73+0.93+2.28%288
0.010.00-199665.0046.680.00-43