LCID - Lucid Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230609C000040002023-06-02 12:19PM EDT4.002.492.522.68+0.20+8.73%3350.00%
LCID230609C000050002023-06-02 1:00PM EDT5.001.561.551.67+0.09+6.12%3225106.25%
LCID230609C000055002023-06-02 2:43PM EDT5.501.101.071.19+0.08+7.84%8512895.31%
LCID230609C000060002023-06-02 3:50PM EDT6.000.670.630.70+0.04+6.35%26074875.78%
LCID230609C000065002023-06-02 3:58PM EDT6.500.280.270.30-0.02-6.67%3,8793,15564.06%
LCID230609C000070002023-06-02 3:59PM EDT7.000.100.100.11-0.04-28.57%4,6196,13568.75%
LCID230609C000075002023-06-02 3:58PM EDT7.500.050.050.06-0.03-37.50%4,8491,75683.59%
LCID230609C000080002023-06-02 3:59PM EDT8.000.040.030.04-0.01-20.00%9991,84198.44%
LCID230609C000085002023-06-02 3:53PM EDT8.500.020.020.03-0.02-50.00%2342,153112.50%
LCID230609C000090002023-06-02 3:29PM EDT9.000.030.010.03+0.01+50.00%372,060125.00%
LCID230609C000095002023-06-02 12:17PM EDT9.500.020.010.030.00-101,309143.75%
LCID230609C000100002023-06-02 3:29PM EDT10.000.020.010.020.00-3661,743150.00%
LCID230609C000105002023-06-02 1:33PM EDT10.500.020.000.03-0.01-33.33%5318165.63%
LCID230609C000110002023-06-01 1:22PM EDT11.000.010.000.010.00-429523150.00%
LCID230609C000115002023-06-01 11:46AM EDT11.500.010.000.020.00-398507181.25%
LCID230609C000120002023-06-01 3:22PM EDT12.000.010.000.010.00-3475175.00%
LCID230609C000125002023-05-17 1:00PM EDT12.500.030.000.020.00-46203.13%
LCID230609C000130002023-06-02 9:57AM EDT13.000.020.000.01+0.01+100.00%1484193.75%
LCID230609C000135002023-06-01 12:38PM EDT13.500.030.000.020.00-154260225.00%
LCID230609C000140002023-06-01 9:49AM EDT14.000.010.000.010.00-100484212.50%
LCID230609C000150002023-05-31 10:12AM EDT15.000.010.000.010.00-639225.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID230609P000040002023-06-01 12:49PM EDT4.000.010.000.010.00-15406162.50%
LCID230609P000045002023-05-19 1:32PM EDT4.500.010.000.010.00-15125.00%
LCID230609P000050002023-06-02 3:59PM EDT5.000.010.010.02-0.02-66.67%1671,375115.63%
LCID230609P000055002023-06-02 3:59PM EDT5.500.020.020.04-0.02-50.00%41560195.31%
LCID230609P000060002023-06-02 3:57PM EDT6.000.070.050.07-0.03-30.00%1,2342,00973.44%
LCID230609P000065002023-06-02 3:57PM EDT6.500.210.180.21-0.07-25.00%3,2163,56266.80%
LCID230609P000070002023-06-02 3:47PM EDT7.000.520.500.54-0.14-21.21%2,5213,93273.44%
LCID230609P000075002023-06-02 3:59PM EDT7.500.960.881.01-0.12-11.11%13558878.13%
LCID230609P000080002023-06-02 3:46PM EDT8.001.461.371.52-0.27-15.61%16291104.69%
LCID230609P000085002023-06-02 12:17PM EDT8.502.001.872.03-0.08-3.85%283131.25%
LCID230609P000090002023-06-02 9:51AM EDT9.002.512.342.51+0.16+6.81%510248131.25%
LCID230609P000095002023-06-02 10:55AM EDT9.503.082.863.05+0.73+31.06%1027175.00%
LCID230609P000100002023-06-02 3:14PM EDT10.003.463.303.50+0.01+0.29%1450.00%
LCID230609P000105002023-06-01 11:04AM EDT10.503.853.804.050.00-112179.69%
LCID230609P000110002023-06-02 3:47PM EDT11.004.444.254.50+1.10+32.93%1677256.25%
LCID230609P000115002023-05-01 12:49PM EDT11.504.303.703.900.00-320.00%
LCID230609P000120002023-05-26 9:42AM EDT12.004.395.305.500.00-13100.00%
LCID230609P000140002023-05-31 10:03AM EDT14.006.407.307.550.00-14262.50%
LCID230609P000150002023-06-01 3:23PM EDT15.008.458.308.600.00-52315.63%