Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220930C00010000 | 2022-09-12 10:33AM EDT | 10.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930C00011000 | 2022-09-12 9:35AM EDT | 11.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930C00011500 | 2022-09-23 2:40PM EDT | 11.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930C00012000 | 2022-09-26 1:54PM EDT | 12.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LCID220930C00012500 | 2022-09-26 2:49PM EDT | 12.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220930C00013000 | 2022-09-26 3:06PM EDT | 13.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LCID220930C00013500 | 2022-09-26 3:50PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| LCID220930C00014000 | 2022-09-26 3:58PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 0.00% |
| LCID220930C00014500 | 2022-09-26 3:59PM EDT | 14.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,180 | 0 | 12.50% |
| LCID220930C00015000 | 2022-09-26 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,404 | 0 | 25.00% |
| LCID220930C00015500 | 2022-09-26 3:57PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,939 | 0 | 25.00% |
| LCID220930C00016000 | 2022-09-26 3:58PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 25.00% |
| LCID220930C00016500 | 2022-09-26 3:55PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,681 | 0 | 50.00% |
| LCID220930C00017000 | 2022-09-26 3:14PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 50.00% |
| LCID220930C00017500 | 2022-09-26 3:43PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| LCID220930C00018000 | 2022-09-26 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 50.00% |
| LCID220930C00018500 | 2022-09-26 3:33PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| LCID220930C00019000 | 2022-09-26 3:30PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| LCID220930C00019500 | 2022-09-26 3:34PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| LCID220930C00020000 | 2022-09-26 11:34AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| LCID220930C00020500 | 2022-09-26 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220930C00021000 | 2022-09-26 3:28PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| LCID220930C00021500 | 2022-09-26 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220930C00022000 | 2022-09-26 11:43AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220930C00022500 | 2022-09-26 1:52PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220930C00023000 | 2022-09-23 11:09AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220930C00024000 | 2022-09-26 9:53AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220930C00025000 | 2022-09-26 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID220930C00026000 | 2022-09-16 3:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID220930C00027000 | 2022-09-16 10:10AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LCID220930C00028000 | 2022-09-19 12:39PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LCID220930C00030000 | 2022-09-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220930P00005000 | 2022-09-23 9:31AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LCID220930P00008000 | 2022-09-12 9:58AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID220930P00009000 | 2022-09-26 12:08PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LCID220930P00010000 | 2022-09-26 10:06AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LCID220930P00010500 | 2022-09-23 3:43PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LCID220930P00011000 | 2022-09-26 3:38PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| LCID220930P00011500 | 2022-09-26 1:39PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| LCID220930P00012000 | 2022-09-26 2:47PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| LCID220930P00012500 | 2022-09-26 3:58PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| LCID220930P00013000 | 2022-09-26 3:50PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| LCID220930P00013500 | 2022-09-26 3:59PM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| LCID220930P00014000 | 2022-09-26 3:59PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 1.56% |
| LCID220930P00014500 | 2022-09-26 3:59PM EDT | 14.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| LCID220930P00015000 | 2022-09-26 3:59PM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| LCID220930P00015500 | 2022-09-26 2:16PM EDT | 15.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LCID220930P00016000 | 2022-09-26 2:49PM EDT | 16.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LCID220930P00016500 | 2022-09-26 9:42AM EDT | 16.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LCID220930P00017000 | 2022-09-26 2:40PM EDT | 17.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LCID220930P00017500 | 2022-09-26 3:53PM EDT | 17.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LCID220930P00018000 | 2022-09-26 3:04PM EDT | 18.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LCID220930P00018500 | 2022-09-26 12:01PM EDT | 18.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID220930P00019000 | 2022-09-23 11:03AM EDT | 19.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LCID220930P00019500 | 2022-09-26 10:04AM EDT | 19.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID220930P00020000 | 2022-09-26 1:35PM EDT | 20.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID220930P00020500 | 2022-09-14 9:50AM EDT | 20.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00021000 | 2022-09-23 3:10PM EDT | 21.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LCID220930P00021500 | 2022-09-26 9:37AM EDT | 21.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LCID220930P00022000 | 2022-09-23 10:05AM EDT | 22.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00022500 | 2022-09-13 2:11PM EDT | 22.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID220930P00023000 | 2022-09-26 10:37AM EDT | 23.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID220930P00024000 | 2022-09-26 10:20AM EDT | 24.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00025000 | 2022-09-26 11:10AM EDT | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00027000 | 2022-09-26 12:06PM EDT | 27.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00028000 | 2022-09-26 10:47AM EDT | 28.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID220930P00030000 | 2022-09-26 11:10AM EDT | 30.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
