UK markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.03-0.28 (-1.96%)
At close: 04:00PM EDT
14.10 +0.07 (+0.50%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220930C000100002022-09-12 10:33AM EDT10.006.003.954.200.00-10156.25%
LCID220930C000110002022-09-12 9:35AM EDT11.004.633.003.150.00-11118.75%
LCID220930C000120002022-09-23 3:49PM EDT12.002.122.062.18-0.28-11.67%3117100.00%
LCID220930C000125002022-09-23 12:19PM EDT12.501.411.621.77-2.74-66.02%2298.83%
LCID220930C000130002022-09-23 3:49PM EDT13.001.301.251.30-0.24-15.58%953791.41%
LCID220930C000135002022-09-23 3:54PM EDT13.500.920.910.95-0.25-21.37%5982289.45%
LCID220930C000140002022-09-23 3:59PM EDT14.000.650.630.68-0.20-23.53%2,60021889.26%
LCID220930C000145002022-09-23 3:59PM EDT14.500.440.430.44-0.14-24.14%6,08135588.28%
LCID220930C000150002022-09-23 3:59PM EDT15.000.280.270.29-0.11-28.21%12,5721,38988.28%
LCID220930C000155002022-09-23 3:59PM EDT15.500.180.170.20-0.07-28.00%2,6373,68490.63%
LCID220930C000160002022-09-23 3:59PM EDT16.000.120.110.13-0.06-33.33%1,1721,13092.58%
LCID220930C000165002022-09-23 3:55PM EDT16.500.080.080.09-0.04-33.33%2301,25596.88%
LCID220930C000170002022-09-23 3:53PM EDT17.000.060.060.07-0.03-33.33%7552,215102.34%
LCID220930C000175002022-09-23 3:50PM EDT17.500.060.040.05-0.01-14.29%1043,087105.47%
LCID220930C000180002022-09-23 3:52PM EDT18.000.030.030.04-0.03-50.00%1651,876110.16%
LCID220930C000185002022-09-23 3:56PM EDT18.500.040.030.04-0.01-20.00%4761,178119.53%
LCID220930C000190002022-09-23 3:54PM EDT19.000.030.030.040.00-1,13812,677128.91%
LCID220930C000195002022-09-23 10:21AM EDT19.500.020.020.05-0.01-33.33%231,956137.50%
LCID220930C000200002022-09-23 3:30PM EDT20.000.030.020.03+0.01+50.00%411,050137.50%
LCID220930C000205002022-09-23 3:34PM EDT20.500.010.010.04-0.02-66.67%1332145.31%
LCID220930C000210002022-09-23 3:52PM EDT21.000.020.010.030.00-79533148.44%
LCID220930C000215002022-09-20 11:55AM EDT21.500.020.000.030.00-230150.00%
LCID220930C000220002022-09-23 3:14PM EDT22.000.010.000.010.00-18416137.50%
LCID220930C000225002022-09-22 11:03AM EDT22.500.010.000.030.00-9151162.50%
LCID220930C000230002022-09-21 2:45PM EDT23.000.010.000.030.00-2484168.75%
LCID220930C000240002022-09-22 9:30AM EDT24.000.020.000.030.00-3213181.25%
LCID220930C000250002022-09-16 10:54AM EDT25.000.030.000.030.00-5153193.75%
LCID220930C000260002022-09-16 3:21PM EDT26.000.010.000.030.00-194203.13%
LCID220930C000270002022-09-16 10:10AM EDT27.000.03-0.030.00--1234.38%
LCID220930C000300002022-09-21 12:13PM EDT30.000.010.000.010.00-260212.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220930P000050002022-09-23 9:31AM EDT5.000.020.000.030.00-50120356.25%
LCID220930P000080002022-09-12 9:58AM EDT8.000.040.000.030.00-10601203.13%
LCID220930P000090002022-09-08 10:58AM EDT9.000.010.000.030.00-500800165.63%
LCID220930P000100002022-09-23 3:46PM EDT10.000.030.030.03+0.02+200.00%6091,498145.31%
LCID220930P000110002022-09-23 3:36PM EDT11.000.040.040.05+0.01+33.33%306118118.75%
LCID220930P000115002022-09-23 3:35PM EDT11.500.070.060.07+0.04+133.33%7960110.16%
LCID220930P000120002022-09-23 3:54PM EDT12.000.110.090.11+0.03+37.50%514678103.13%
LCID220930P000125002022-09-23 3:45PM EDT12.500.150.150.17+0.02+15.38%38727697.66%
LCID220930P000130002022-09-23 3:55PM EDT13.000.250.250.27+0.06+31.58%2,4561,94294.14%
LCID220930P000135002022-09-23 3:56PM EDT13.500.400.380.43+0.08+25.00%1,22845990.23%
LCID220930P000140002022-09-23 3:59PM EDT14.000.620.590.65+0.11+21.57%1,4531,06488.67%
LCID220930P000145002022-09-23 3:58PM EDT14.500.910.880.94+0.21+30.00%30883188.87%
LCID220930P000150002022-09-23 3:53PM EDT15.001.261.231.30+0.19+17.76%3711,12390.63%
LCID220930P000155002022-09-23 3:56PM EDT15.501.671.631.70+0.27+19.29%21032292.58%
LCID220930P000160002022-09-23 3:57PM EDT16.002.072.022.19+0.31+17.61%1272,12196.09%
LCID220930P000165002022-09-23 3:46PM EDT16.502.542.322.61+0.37+17.05%21200111.72%
LCID220930P000170002022-09-23 3:19PM EDT17.003.172.823.05+0.52+19.62%49372107.81%
LCID220930P000175002022-09-23 3:15PM EDT17.503.723.453.60+0.35+10.39%14196110.16%
LCID220930P000180002022-09-23 3:38PM EDT18.004.103.954.15+0.23+5.94%37138130.47%
LCID220930P000185002022-09-23 2:42PM EDT18.504.754.404.60+1.22+34.56%253116.41%
LCID220930P000190002022-09-23 11:03AM EDT19.005.404.905.15+0.72+15.38%862,376139.84%
LCID220930P000195002022-09-22 11:57AM EDT19.505.105.305.600.00-130179.69%
LCID220930P000200002022-09-23 12:20PM EDT20.006.295.906.10+0.62+10.93%13566142.19%
LCID220930P000205002022-09-14 9:50AM EDT20.504.236.306.600.00-11199.22%
LCID220930P000210002022-09-23 3:10PM EDT21.007.236.907.05+1.73+31.45%2144125.00%
LCID220930P000215002022-08-30 2:35PM EDT21.506.607.407.550.00-2621131.25%
LCID220930P000220002022-09-22 10:51AM EDT22.008.357.808.20+1.11+15.33%134171.88%
LCID220930P000225002022-09-13 2:11PM EDT22.506.198.358.550.00-43212.50%
LCID220930P000230002022-09-22 10:15AM EDT23.008.128.809.200.00-116185.94%
LCID220930P000240002022-09-20 1:59PM EDT24.008.729.8010.200.00-12198.44%
LCID220930P000250002022-09-21 11:59AM EDT25.009.1710.9011.200.00-422247.66%
LCID220930P000270002022-09-16 2:30PM EDT27.0010.8012.8513.200.00-2426256.25%
LCID220930P000300002022-09-21 11:59AM EDT30.0014.1515.8016.150.00-128212.50%