Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.06+0.03 (+0.21%)
At close: 04:00PM EDT
14.28 +0.22 (+1.56%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220930C000100002022-09-12 10:33AM EDT10.006.000.000.000.00-100.00%
LCID220930C000110002022-09-12 9:35AM EDT11.004.630.000.000.00-100.00%
LCID220930C000115002022-09-23 2:40PM EDT11.502.350.000.000.00-100.00%
LCID220930C000120002022-09-26 1:54PM EDT12.002.210.000.000.00-3200.00%
LCID220930C000125002022-09-26 2:49PM EDT12.501.810.000.000.00-300.00%
LCID220930C000130002022-09-26 3:06PM EDT13.001.370.000.000.00-2900.00%
LCID220930C000135002022-09-26 3:50PM EDT13.500.830.000.000.00-37400.00%
LCID220930C000140002022-09-26 3:58PM EDT14.000.550.000.000.00-92200.00%
LCID220930C000145002022-09-26 3:59PM EDT14.500.330.000.000.00-3,180012.50%
LCID220930C000150002022-09-26 3:59PM EDT15.000.200.000.000.00-6,404025.00%
LCID220930C000155002022-09-26 3:57PM EDT15.500.100.000.000.00-4,939025.00%
LCID220930C000160002022-09-26 3:58PM EDT16.000.060.000.000.00-2,198025.00%
LCID220930C000165002022-09-26 3:55PM EDT16.500.040.000.000.00-2,681050.00%
LCID220930C000170002022-09-26 3:14PM EDT17.000.020.000.000.00-1,570050.00%
LCID220930C000175002022-09-26 3:43PM EDT17.500.030.000.000.00-147050.00%
LCID220930C000180002022-09-26 3:52PM EDT18.000.010.000.000.00-394050.00%
LCID220930C000185002022-09-26 3:33PM EDT18.500.020.000.000.00-167050.00%
LCID220930C000190002022-09-26 3:30PM EDT19.000.020.000.000.00-247050.00%
LCID220930C000195002022-09-26 3:34PM EDT19.500.010.000.000.00-177050.00%
LCID220930C000200002022-09-26 11:34AM EDT20.000.010.000.000.00-253050.00%
LCID220930C000205002022-09-26 3:32PM EDT20.500.010.000.000.00-2050.00%
LCID220930C000210002022-09-26 3:28PM EDT21.000.010.000.000.00-191050.00%
LCID220930C000215002022-09-26 9:30AM EDT21.500.010.000.000.00-1050.00%
LCID220930C000220002022-09-26 11:43AM EDT22.000.030.000.000.00-5050.00%
LCID220930C000225002022-09-26 1:52PM EDT22.500.010.000.000.00-2050.00%
LCID220930C000230002022-09-23 11:09AM EDT23.000.010.000.000.00-2050.00%
LCID220930C000240002022-09-26 9:53AM EDT24.000.020.000.000.00-2050.00%
LCID220930C000250002022-09-26 10:21AM EDT25.000.010.000.000.00-2050.00%
LCID220930C000260002022-09-16 3:21PM EDT26.000.010.000.000.00-1050.00%
LCID220930C000270002022-09-16 10:10AM EDT27.000.030.000.000.00--050.00%
LCID220930C000280002022-09-19 12:39PM EDT28.000.010.000.000.00--050.00%
LCID220930C000300002022-09-26 9:30AM EDT30.000.010.000.000.00-2050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID220930P000050002022-09-23 9:31AM EDT5.000.020.000.000.00-50050.00%
LCID220930P000080002022-09-12 9:58AM EDT8.000.040.000.000.00-10050.00%
LCID220930P000090002022-09-26 12:08PM EDT9.000.010.000.000.00-12050.00%
LCID220930P000100002022-09-26 10:06AM EDT10.000.020.000.000.00-21050.00%
LCID220930P000105002022-09-23 3:43PM EDT10.500.020.000.000.00-5050.00%
LCID220930P000110002022-09-26 3:38PM EDT11.000.030.000.000.00-179050.00%
LCID220930P000115002022-09-26 1:39PM EDT11.500.030.000.000.00-189050.00%
LCID220930P000120002022-09-26 2:47PM EDT12.000.060.000.000.00-164050.00%
LCID220930P000125002022-09-26 3:58PM EDT12.500.090.000.000.00-377025.00%
LCID220930P000130002022-09-26 3:50PM EDT13.000.160.000.000.00-280025.00%
LCID220930P000135002022-09-26 3:59PM EDT13.500.300.000.000.00-617012.50%
LCID220930P000140002022-09-26 3:59PM EDT14.000.500.000.000.00-1,87201.56%
LCID220930P000145002022-09-26 3:59PM EDT14.500.790.000.000.00-69900.00%
LCID220930P000150002022-09-26 3:59PM EDT15.001.160.000.000.00-7800.00%
LCID220930P000155002022-09-26 2:16PM EDT15.501.470.000.000.00-2600.00%
LCID220930P000160002022-09-26 2:49PM EDT16.001.860.000.000.00-2400.00%
LCID220930P000165002022-09-26 9:42AM EDT16.502.150.000.000.00-1900.00%
LCID220930P000170002022-09-26 2:40PM EDT17.002.870.000.000.00-2500.00%
LCID220930P000175002022-09-26 3:53PM EDT17.503.430.000.000.00-1400.00%
LCID220930P000180002022-09-26 3:04PM EDT18.003.770.000.000.00-2900.00%
LCID220930P000185002022-09-26 12:01PM EDT18.504.400.000.000.00-500.00%
LCID220930P000190002022-09-23 11:03AM EDT19.005.400.000.000.00-8600.00%
LCID220930P000195002022-09-26 10:04AM EDT19.505.100.000.000.00-400.00%
LCID220930P000200002022-09-26 1:35PM EDT20.005.970.000.000.00-1100.00%
LCID220930P000205002022-09-14 9:50AM EDT20.504.230.000.000.00-100.00%
LCID220930P000210002022-09-23 3:10PM EDT21.007.230.000.000.00-2100.00%
LCID220930P000215002022-09-26 9:37AM EDT21.507.420.000.000.00-1600.00%
LCID220930P000220002022-09-23 10:05AM EDT22.008.350.000.000.00-100.00%
LCID220930P000225002022-09-13 2:11PM EDT22.506.190.000.000.00-400.00%
LCID220930P000230002022-09-26 10:37AM EDT23.008.600.000.000.00-300.00%
LCID220930P000240002022-09-26 10:20AM EDT24.009.530.000.000.00-100.00%
LCID220930P000250002022-09-26 11:10AM EDT25.0010.750.000.000.00-100.00%
LCID220930P000270002022-09-26 12:06PM EDT27.0012.910.000.000.00-100.00%
LCID220930P000280002022-09-26 10:47AM EDT28.0013.750.000.000.00-100.00%
LCID220930P000300002022-09-26 11:10AM EDT30.0015.820.000.000.00-100.00%