Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230203C00002000 | 2023-01-30 3:52PM EST | 2.00 | 9.68 | 9.60 | 9.85 | -1.37 | -12.40% | 5 | 8 | 1,031.25% |
| LCID230203C00002500 | 2023-01-17 10:50AM EST | 2.50 | 5.50 | 9.05 | 9.35 | 0.00 | - | 1 | 0 | 903.13% |
| LCID230203C00003500 | 2023-01-27 1:17PM EST | 3.50 | 10.75 | 8.10 | 8.35 | 0.00 | - | 1 | 1 | 712.50% |
| LCID230203C00004000 | 2023-01-25 1:09PM EST | 4.00 | 4.79 | 7.60 | 7.85 | 0.00 | - | 4 | 0 | 640.63% |
| LCID230203C00004500 | 2022-12-23 11:15AM EST | 4.50 | 2.27 | 3.20 | 3.45 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230203C00005000 | 2023-01-30 3:08PM EST | 5.00 | 6.80 | 6.60 | 6.85 | -1.20 | -15.00% | 2 | 3 | 518.75% |
| LCID230203C00005500 | 2023-01-30 12:55PM EST | 5.50 | 6.66 | 6.10 | 6.35 | -0.69 | -9.39% | 1 | 11 | 467.19% |
| LCID230203C00006000 | 2023-01-27 2:47PM EST | 6.00 | 6.55 | 5.60 | 5.90 | 0.00 | - | 17 | 33 | 50.00% |
| LCID230203C00006500 | 2023-01-30 1:45PM EST | 6.50 | 5.12 | 5.10 | 5.40 | -1.13 | -18.08% | 11 | 11 | 50.00% |
| LCID230203C00007000 | 2023-01-30 2:54PM EST | 7.00 | 4.95 | 4.60 | 4.80 | -0.75 | -13.16% | 33 | 196 | 290.63% |
| LCID230203C00007500 | 2023-01-30 3:58PM EST | 7.50 | 4.20 | 4.15 | 4.35 | -1.41 | -25.13% | 45 | 1,100 | 50.00% |
| LCID230203C00008000 | 2023-01-30 3:41PM EST | 8.00 | 3.77 | 3.60 | 3.85 | -1.18 | -23.84% | 270 | 1,347 | 264.06% |
| LCID230203C00008500 | 2023-01-30 3:58PM EST | 8.50 | 3.15 | 3.10 | 3.45 | -1.31 | -29.37% | 139 | 2,170 | 171.88% |
| LCID230203C00009000 | 2023-01-30 3:58PM EST | 9.00 | 2.75 | 2.70 | 2.83 | -1.25 | -31.25% | 534 | 3,392 | 131.25% |
| LCID230203C00009500 | 2023-01-30 3:58PM EST | 9.50 | 2.35 | 2.25 | 2.43 | -1.24 | -34.54% | 2,001 | 13,906 | 162.50% |
| LCID230203C00010000 | 2023-01-30 3:56PM EST | 10.00 | 1.89 | 1.88 | 2.08 | -1.27 | -40.19% | 2,076 | 6,665 | 182.81% |
| LCID230203C00010500 | 2023-01-30 3:58PM EST | 10.50 | 1.60 | 1.57 | 1.66 | -1.35 | -45.76% | 669 | 6,020 | 182.81% |
| LCID230203C00011000 | 2023-01-30 3:57PM EST | 11.00 | 1.31 | 1.30 | 1.42 | -1.29 | -49.62% | 2,029 | 7,494 | 197.66% |
| LCID230203C00011500 | 2023-01-30 3:58PM EST | 11.50 | 1.08 | 1.06 | 1.13 | -1.12 | -50.91% | 1,018 | 1,123 | 199.22% |
| LCID230203C00012000 | 2023-01-30 3:59PM EST | 12.00 | 0.92 | 0.91 | 0.93 | -1.07 | -53.77% | 12,112 | 5,607 | 210.16% |
| LCID230203C00012500 | 2023-01-30 3:59PM EST | 12.50 | 0.76 | 0.75 | 0.77 | -1.02 | -57.30% | 18,413 | 1,326 | 216.80% |
| LCID230203C00013000 | 2023-01-30 3:59PM EST | 13.00 | 0.66 | 0.63 | 0.66 | -0.94 | -58.75% | 37,192 | 17,147 | 226.17% |
| LCID230203C00013500 | 2023-01-30 3:59PM EST | 13.50 | 0.55 | 0.55 | 0.57 | -0.91 | -62.33% | 11,321 | 2,370 | 236.72% |
| LCID230203C00014000 | 2023-01-30 3:59PM EST | 14.00 | 0.49 | 0.47 | 0.49 | -0.88 | -64.23% | 8,539 | 2,460 | 244.53% |
| LCID230203C00014500 | 2023-01-30 3:58PM EST | 14.50 | 0.42 | 0.41 | 0.44 | -0.78 | -65.00% | 2,277 | 723 | 254.69% |
| LCID230203C00015000 | 2023-01-30 3:59PM EST | 15.00 | 0.38 | 0.36 | 0.38 | -0.67 | -63.81% | 13,610 | 6,887 | 261.72% |
| LCID230203C00015500 | 2023-01-30 3:59PM EST | 15.50 | 0.33 | 0.33 | 0.34 | -0.71 | -68.27% | 5,074 | 4,951 | 271.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230203P00002000 | 2023-01-30 10:47AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 650.00% |
| LCID230203P00002500 | 2023-01-27 2:19PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 575.00% |
| LCID230203P00003000 | 2023-01-27 2:17PM EST | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 500.00% |
| LCID230203P00003500 | 2023-01-30 9:30AM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 89 | 450.00% |
| LCID230203P00004000 | 2023-01-27 2:28PM EST | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 132 | 400.00% |
| LCID230203P00004500 | 2023-01-30 9:30AM EST | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 325 | 362.50% |
| LCID230203P00005000 | 2023-01-30 3:45PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 413 | 325.00% |
| LCID230203P00005500 | 2023-01-30 3:46PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 1,745 | 287.50% |
| LCID230203P00006000 | 2023-01-30 3:57PM EST | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 536 | 972 | 300.00% |
| LCID230203P00006500 | 2023-01-30 3:58PM EST | 6.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 1,413 | 2,600 | 250.00% |
| LCID230203P00007000 | 2023-01-30 3:58PM EST | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,117 | 9,287 | 256.25% |
| LCID230203P00007500 | 2023-01-30 3:56PM EST | 7.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6,485 | 5,319 | 240.63% |
| LCID230203P00008000 | 2023-01-30 3:57PM EST | 8.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 3,823 | 3,344 | 221.88% |
| LCID230203P00008500 | 2023-01-30 3:58PM EST | 8.50 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 3,388 | 9,399 | 214.84% |
| LCID230203P00009000 | 2023-01-30 3:59PM EST | 9.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 5,679 | 11,982 | 210.94% |
| LCID230203P00009500 | 2023-01-30 3:59PM EST | 9.50 | 0.20 | 0.18 | 0.19 | -0.11 | -35.48% | 3,022 | 1,715 | 202.34% |
| LCID230203P00010000 | 2023-01-30 3:59PM EST | 10.00 | 0.31 | 0.31 | 0.32 | -0.09 | -22.50% | 9,038 | 3,507 | 208.59% |
| LCID230203P00010500 | 2023-01-30 3:59PM EST | 10.50 | 0.48 | 0.47 | 0.50 | -0.10 | -17.24% | 2,521 | 2,280 | 212.89% |
| LCID230203P00011000 | 2023-01-30 3:59PM EST | 11.00 | 0.70 | 0.70 | 0.71 | -0.09 | -11.39% | 7,643 | 1,375 | 218.75% |
| LCID230203P00011500 | 2023-01-30 3:58PM EST | 11.50 | 0.98 | 0.92 | 1.00 | -0.12 | -10.91% | 3,707 | 580 | 223.05% |
| LCID230203P00012000 | 2023-01-30 3:59PM EST | 12.00 | 1.30 | 1.24 | 1.33 | +0.04 | +3.17% | 7,135 | 1,437 | 233.59% |
| LCID230203P00012500 | 2023-01-30 3:59PM EST | 12.50 | 1.65 | 1.58 | 1.65 | +0.06 | +3.77% | 3,430 | 1,621 | 238.28% |
| LCID230203P00013000 | 2023-01-30 3:59PM EST | 13.00 | 2.03 | 2.01 | 2.08 | +0.13 | +6.84% | 1,211 | 2,147 | 257.81% |
| LCID230203P00013500 | 2023-01-30 3:47PM EST | 13.50 | 2.44 | 2.41 | 2.48 | +0.20 | +8.93% | 373 | 353 | 266.80% |
| LCID230203P00014000 | 2023-01-30 3:03PM EST | 14.00 | 2.91 | 2.83 | 2.91 | +0.32 | +12.36% | 227 | 135 | 276.95% |
| LCID230203P00014500 | 2023-01-30 3:25PM EST | 14.50 | 3.29 | 3.25 | 3.40 | +0.04 | +1.23% | 6 | 28 | 291.41% |
| LCID230203P00015000 | 2023-01-30 3:57PM EST | 15.00 | 3.75 | 3.70 | 3.85 | +0.30 | +8.70% | 228 | 2,161 | 301.95% |
| LCID230203P00015500 | 2023-01-30 2:19PM EST | 15.50 | 4.00 | 4.15 | 4.30 | -0.14 | -3.38% | 105 | 157 | 310.16% |
© 2023 Yahoo. All rights reserved.
