Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.75-1.12 (-8.70%)
At close: 04:00PM EST
11.53 -0.22 (-1.87%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230203C000020002023-01-30 3:52PM EST2.009.689.609.85-1.37-12.40%581,031.25%
LCID230203C000025002023-01-17 10:50AM EST2.505.509.059.350.00-10903.13%
LCID230203C000035002023-01-27 1:17PM EST3.5010.758.108.350.00-11712.50%
LCID230203C000040002023-01-25 1:09PM EST4.004.797.607.850.00-40640.63%
LCID230203C000045002022-12-23 11:15AM EST4.502.273.203.450.00-100.00%
LCID230203C000050002023-01-30 3:08PM EST5.006.806.606.85-1.20-15.00%23518.75%
LCID230203C000055002023-01-30 12:55PM EST5.506.666.106.35-0.69-9.39%111467.19%
LCID230203C000060002023-01-27 2:47PM EST6.006.555.605.900.00-173350.00%
LCID230203C000065002023-01-30 1:45PM EST6.505.125.105.40-1.13-18.08%111150.00%
LCID230203C000070002023-01-30 2:54PM EST7.004.954.604.80-0.75-13.16%33196290.63%
LCID230203C000075002023-01-30 3:58PM EST7.504.204.154.35-1.41-25.13%451,10050.00%
LCID230203C000080002023-01-30 3:41PM EST8.003.773.603.85-1.18-23.84%2701,347264.06%
LCID230203C000085002023-01-30 3:58PM EST8.503.153.103.45-1.31-29.37%1392,170171.88%
LCID230203C000090002023-01-30 3:58PM EST9.002.752.702.83-1.25-31.25%5343,392131.25%
LCID230203C000095002023-01-30 3:58PM EST9.502.352.252.43-1.24-34.54%2,00113,906162.50%
LCID230203C000100002023-01-30 3:56PM EST10.001.891.882.08-1.27-40.19%2,0766,665182.81%
LCID230203C000105002023-01-30 3:58PM EST10.501.601.571.66-1.35-45.76%6696,020182.81%
LCID230203C000110002023-01-30 3:57PM EST11.001.311.301.42-1.29-49.62%2,0297,494197.66%
LCID230203C000115002023-01-30 3:58PM EST11.501.081.061.13-1.12-50.91%1,0181,123199.22%
LCID230203C000120002023-01-30 3:59PM EST12.000.920.910.93-1.07-53.77%12,1125,607210.16%
LCID230203C000125002023-01-30 3:59PM EST12.500.760.750.77-1.02-57.30%18,4131,326216.80%
LCID230203C000130002023-01-30 3:59PM EST13.000.660.630.66-0.94-58.75%37,19217,147226.17%
LCID230203C000135002023-01-30 3:59PM EST13.500.550.550.57-0.91-62.33%11,3212,370236.72%
LCID230203C000140002023-01-30 3:59PM EST14.000.490.470.49-0.88-64.23%8,5392,460244.53%
LCID230203C000145002023-01-30 3:58PM EST14.500.420.410.44-0.78-65.00%2,277723254.69%
LCID230203C000150002023-01-30 3:59PM EST15.000.380.360.38-0.67-63.81%13,6106,887261.72%
LCID230203C000155002023-01-30 3:59PM EST15.500.330.330.34-0.71-68.27%5,0744,951271.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230203P000020002023-01-30 10:47AM EST2.000.010.000.010.00-24650.00%
LCID230203P000025002023-01-27 2:19PM EST2.500.010.000.010.00-2121575.00%
LCID230203P000030002023-01-27 2:17PM EST3.000.020.000.010.00-22500.00%
LCID230203P000035002023-01-30 9:30AM EST3.500.010.000.010.00-689450.00%
LCID230203P000040002023-01-27 2:28PM EST4.000.020.000.010.00-65132400.00%
LCID230203P000045002023-01-30 9:30AM EST4.500.010.000.01-0.01-50.00%100325362.50%
LCID230203P000050002023-01-30 3:45PM EST5.000.010.000.010.00-67413325.00%
LCID230203P000055002023-01-30 3:46PM EST5.500.010.000.010.00-1491,745287.50%
LCID230203P000060002023-01-30 3:57PM EST6.000.010.010.02-0.01-50.00%536972300.00%
LCID230203P000065002023-01-30 3:58PM EST6.500.010.010.01-0.02-66.67%1,4132,600250.00%
LCID230203P000070002023-01-30 3:58PM EST7.000.030.020.03-0.01-25.00%3,1179,287256.25%
LCID230203P000075002023-01-30 3:56PM EST7.500.040.030.04-0.02-33.33%6,4855,319240.63%
LCID230203P000080002023-01-30 3:57PM EST8.000.050.040.05-0.04-44.44%3,8233,344221.88%
LCID230203P000085002023-01-30 3:58PM EST8.500.070.070.08-0.08-53.33%3,3889,399214.84%
LCID230203P000090002023-01-30 3:59PM EST9.000.120.120.13-0.10-45.45%5,67911,982210.94%
LCID230203P000095002023-01-30 3:59PM EST9.500.200.180.19-0.11-35.48%3,0221,715202.34%
LCID230203P000100002023-01-30 3:59PM EST10.000.310.310.32-0.09-22.50%9,0383,507208.59%
LCID230203P000105002023-01-30 3:59PM EST10.500.480.470.50-0.10-17.24%2,5212,280212.89%
LCID230203P000110002023-01-30 3:59PM EST11.000.700.700.71-0.09-11.39%7,6431,375218.75%
LCID230203P000115002023-01-30 3:58PM EST11.500.980.921.00-0.12-10.91%3,707580223.05%
LCID230203P000120002023-01-30 3:59PM EST12.001.301.241.33+0.04+3.17%7,1351,437233.59%
LCID230203P000125002023-01-30 3:59PM EST12.501.651.581.65+0.06+3.77%3,4301,621238.28%
LCID230203P000130002023-01-30 3:59PM EST13.002.032.012.08+0.13+6.84%1,2112,147257.81%
LCID230203P000135002023-01-30 3:47PM EST13.502.442.412.48+0.20+8.93%373353266.80%
LCID230203P000140002023-01-30 3:03PM EST14.002.912.832.91+0.32+12.36%227135276.95%
LCID230203P000145002023-01-30 3:25PM EST14.503.293.253.40+0.04+1.23%628291.41%
LCID230203P000150002023-01-30 3:57PM EST15.003.753.703.85+0.30+8.70%2282,161301.95%
LCID230203P000155002023-01-30 2:19PM EST15.504.004.154.30-0.14-3.38%105157310.16%