Advertisement
Advertisement
U.S. markets open in 4 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.06+3.34 (+6.46%)
At close: 04:00PM EST
53.75 -1.31 (-2.38%)
Pre-Market: 05:25AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID211203C000200002021-11-29 11:39AM EST20.0033.000.000.000.00-800.00%
LCID211203C000210002021-11-26 10:06AM EST21.0029.560.000.000.00-1000.00%
LCID211203C000220002021-11-24 12:53PM EST22.0028.800.000.000.00-200.00%
LCID211203C000230002021-11-29 9:31AM EST23.0029.500.000.000.00-100.00%
LCID211203C000240002021-11-24 9:53AM EST24.0027.290.000.000.00-100.00%
LCID211203C000250002021-11-29 3:46PM EST25.0029.900.000.000.00-300.00%
LCID211203C000260002021-11-29 12:12PM EST26.0027.450.000.000.00-200.00%
LCID211203C000270002021-11-29 2:22PM EST27.0026.800.000.000.00-100.00%
LCID211203C000280002021-11-29 3:44PM EST28.0027.000.000.000.00-600.00%
LCID211203C000290002021-11-29 1:39PM EST29.0025.000.000.000.00-500.00%
LCID211203C000300002021-11-29 3:28PM EST30.0025.050.000.000.00-1500.00%
LCID211203C000310002021-11-29 2:13PM EST31.0023.000.000.000.00-700.00%
LCID211203C000320002021-11-29 3:14PM EST32.0022.700.000.000.00-500.00%
LCID211203C000330002021-11-29 3:26PM EST33.0021.800.000.000.00-300.00%
LCID211203C000340002021-11-29 3:53PM EST34.0021.050.000.000.00-3400.00%
LCID211203C000350002021-11-29 3:32PM EST35.0020.150.000.000.00-1900.00%
LCID211203C000360002021-11-29 1:24PM EST36.0017.860.000.000.00-700.00%
LCID211203C000370002021-11-29 3:00PM EST37.0017.500.000.000.00-6000.00%
LCID211203C000380002021-11-29 3:01PM EST38.0016.420.000.000.00-700.00%
LCID211203C000390002021-11-29 3:35PM EST39.0016.110.000.000.00-4500.00%
LCID211203C000400002021-11-29 3:59PM EST40.0015.200.000.000.00-8100.00%
LCID211203C000410002021-11-29 1:07PM EST41.0013.760.000.000.00-6600.00%
LCID211203C000420002021-11-29 3:58PM EST42.0013.240.000.000.00-5700.00%
LCID211203C000430002021-11-29 3:34PM EST43.0012.100.000.000.00-1,55800.00%
LCID211203C000440002021-11-29 3:43PM EST44.0011.000.000.000.00-6700.00%
LCID211203C000450002021-11-29 3:59PM EST45.0010.350.000.000.00-2,21200.00%
LCID211203C000460002021-11-29 3:58PM EST46.009.350.000.000.00-88100.00%
LCID211203C000470002021-11-29 3:56PM EST47.008.510.000.000.00-74500.00%
LCID211203C000480002021-11-29 3:58PM EST48.007.600.000.000.00-2,36700.00%
LCID211203C000490002021-11-29 3:58PM EST49.006.700.000.000.00-79700.00%
LCID211203C000500002021-11-29 3:59PM EST50.005.900.000.000.00-5,95400.00%
LCID211203C000510002021-11-29 3:59PM EST51.005.100.000.000.00-3,19100.00%
LCID211203C000520002021-11-29 3:59PM EST52.004.400.000.000.00-9,26800.00%
LCID211203C000530002021-11-29 3:59PM EST53.003.750.000.000.00-25,79300.00%
LCID211203C000540002021-11-29 3:59PM EST54.003.150.000.000.00-14,61900.00%
LCID211203C000550002021-11-29 3:59PM EST55.002.650.000.000.00-54,78100.00%
LCID211203C000560002021-11-29 3:59PM EST56.002.240.000.000.00-7,44906.25%
LCID211203C000570002021-11-29 3:59PM EST57.001.860.000.000.00-8,806012.50%
LCID211203C000580002021-11-29 3:59PM EST58.001.560.000.000.00-5,332012.50%
LCID211203C000590002021-11-29 3:59PM EST59.001.300.000.000.00-7,229012.50%
LCID211203C000600002021-11-29 3:59PM EST60.001.090.000.000.00-21,797025.00%
LCID211203C000610002021-11-29 3:59PM EST61.000.910.000.000.00-4,538025.00%
LCID211203C000620002021-11-29 3:59PM EST62.000.740.000.000.00-2,857025.00%
LCID211203C000630002021-11-29 3:59PM EST63.000.620.000.000.00-1,793025.00%
LCID211203C000640002021-11-29 3:58PM EST64.000.530.000.000.00-2,075025.00%
LCID211203C000650002021-11-29 3:59PM EST65.000.430.000.000.00-6,032050.00%
LCID211203C000660002021-11-29 3:59PM EST66.000.370.000.000.00-1,589050.00%
LCID211203C000670002021-11-29 3:58PM EST67.000.310.000.000.00-1,856050.00%
LCID211203C000680002021-11-29 3:57PM EST68.000.270.000.000.00-1,192050.00%
LCID211203C000690002021-11-29 3:52PM EST69.000.240.000.000.00-898050.00%
LCID211203C000700002021-11-29 3:59PM EST70.000.180.000.000.00-4,084050.00%
LCID211203C000710002021-11-29 3:35PM EST71.000.150.000.000.00-384050.00%
LCID211203C000720002021-11-29 3:59PM EST72.000.150.000.000.00-631050.00%
LCID211203C000730002021-11-29 3:45PM EST73.000.120.000.000.00-503050.00%
LCID211203C000740002021-11-29 3:53PM EST74.000.120.000.000.00-227050.00%
LCID211203C000750002021-11-29 3:56PM EST75.000.090.000.000.00-1,055050.00%
LCID211203C000760002021-11-29 3:56PM EST76.000.080.000.000.00-339050.00%
LCID211203C000770002021-11-29 3:57PM EST77.000.080.000.000.00-376050.00%
LCID211203C000780002021-11-29 3:55PM EST78.000.060.000.000.00-186050.00%
LCID211203C000790002021-11-29 3:56PM EST79.000.060.000.000.00-314050.00%
LCID211203C000800002021-11-29 3:56PM EST80.000.040.000.000.00-799050.00%
LCID211203C000850002021-11-29 3:56PM EST85.000.020.000.000.00-2,292050.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID211203P000200002021-11-29 1:30PM EST20.000.010.000.000.00-1050.00%
LCID211203P000210002021-11-29 10:18AM EST21.000.010.000.000.00-6050.00%
LCID211203P000220002021-11-24 10:40AM EST22.000.030.000.000.00-5050.00%
LCID211203P000230002021-11-29 1:49PM EST23.000.020.000.000.00-34050.00%
LCID211203P000240002021-11-29 1:49PM EST24.000.010.000.000.00-25050.00%
LCID211203P000250002021-11-29 3:51PM EST25.000.020.000.000.00-54050.00%
LCID211203P000260002021-11-29 1:49PM EST26.000.010.000.000.00-11050.00%
LCID211203P000270002021-11-29 3:26PM EST27.000.020.000.000.00-4050.00%
LCID211203P000280002021-11-29 2:42PM EST28.000.020.000.000.00-105050.00%
LCID211203P000290002021-11-29 12:47PM EST29.000.010.000.000.00-11050.00%
LCID211203P000300002021-11-29 3:59PM EST30.000.020.000.000.00-705050.00%
LCID211203P000310002021-11-29 1:17PM EST31.000.030.000.000.00-64050.00%
LCID211203P000320002021-11-29 2:51PM EST32.000.030.000.000.00-113050.00%
LCID211203P000330002021-11-29 3:48PM EST33.000.040.000.000.00-204050.00%
LCID211203P000340002021-11-29 3:48PM EST34.000.040.000.000.00-210050.00%
LCID211203P000350002021-11-29 3:52PM EST35.000.040.000.000.00-716050.00%
LCID211203P000360002021-11-29 3:50PM EST36.000.050.000.000.00-159050.00%
LCID211203P000370002021-11-29 3:57PM EST37.000.060.000.000.00-992050.00%
LCID211203P000380002021-11-29 3:57PM EST38.000.080.000.000.00-988050.00%
LCID211203P000390002021-11-29 3:59PM EST39.000.100.000.000.00-440050.00%
LCID211203P000400002021-11-29 3:59PM EST40.000.120.000.000.00-4,850050.00%
LCID211203P000410002021-11-29 3:58PM EST41.000.140.000.000.00-1,284050.00%
LCID211203P000420002021-11-29 3:59PM EST42.000.160.000.000.00-1,516050.00%
LCID211203P000430002021-11-29 3:58PM EST43.000.190.000.000.00-1,650050.00%
LCID211203P000440002021-11-29 3:59PM EST44.000.220.000.000.00-3,115050.00%
LCID211203P000450002021-11-29 3:59PM EST45.000.260.000.000.00-5,075050.00%
LCID211203P000460002021-11-29 3:59PM EST46.000.330.000.000.00-3,183050.00%
LCID211203P000470002021-11-29 3:59PM EST47.000.410.000.000.00-3,119050.00%
LCID211203P000480002021-11-29 3:59PM EST48.000.510.000.000.00-3,717025.00%
LCID211203P000490002021-11-29 3:59PM EST49.000.650.000.000.00-6,767025.00%
LCID211203P000500002021-11-29 3:59PM EST50.000.840.000.000.00-15,741025.00%
LCID211203P000510002021-11-29 3:59PM EST51.001.050.000.000.00-7,462025.00%
LCID211203P000520002021-11-29 3:59PM EST52.001.360.000.000.00-8,830012.50%
LCID211203P000530002021-11-29 3:59PM EST53.001.700.000.000.00-7,088012.50%
LCID211203P000540002021-11-29 3:59PM EST54.002.110.000.000.00-4,69406.25%
LCID211203P000550002021-11-29 3:59PM EST55.002.600.000.000.00-11,84600.39%
LCID211203P000560002021-11-29 3:59PM EST56.003.150.000.000.00-71300.00%
LCID211203P000570002021-11-29 3:40PM EST57.003.860.000.000.00-14000.00%
LCID211203P000580002021-11-29 3:38PM EST58.004.600.000.000.00-14600.00%
LCID211203P000590002021-11-29 3:35PM EST59.005.210.000.000.00-4400.00%
LCID211203P000600002021-11-29 3:52PM EST60.006.000.000.000.00-28000.00%
LCID211203P000610002021-11-29 3:59PM EST61.006.800.000.000.00-1900.00%
LCID211203P000620002021-11-29 2:03PM EST62.008.450.000.000.00-4400.00%
LCID211203P000630002021-11-29 3:51PM EST63.008.550.000.000.00-1400.00%
LCID211203P000640002021-11-29 2:54PM EST64.0010.300.000.000.00-900.00%
LCID211203P000650002021-11-29 3:55PM EST65.0010.350.000.000.00-1000.00%
LCID211203P000660002021-11-26 12:59PM EST66.0014.660.000.000.00-100.00%
LCID211203P000670002021-11-29 11:46AM EST67.0014.200.000.000.00-200.00%
LCID211203P000690002021-11-23 10:26AM EST69.0017.850.000.000.00--00.00%
LCID211203P000700002021-11-29 1:56PM EST70.0016.040.000.000.00-400.00%
LCID211203P000710002021-11-29 12:36PM EST71.0016.950.000.000.00-3400.00%
LCID211203P000720002021-11-29 3:48PM EST72.0017.100.000.000.00-4100.00%
LCID211203P000730002021-11-29 10:15AM EST73.0020.400.000.000.00-3800.00%
LCID211203P000740002021-11-22 12:40PM EST74.0022.550.000.000.00--00.00%
LCID211203P000750002021-11-29 12:24PM EST75.0021.300.000.000.00-3600.00%
LCID211203P000770002021-11-22 2:55PM EST77.0025.300.000.000.00--00.00%
LCID211203P000780002021-11-23 12:00PM EST78.0027.650.000.000.00--00.00%
LCID211203P000790002021-11-29 2:45PM EST79.0024.750.000.000.00-100.00%
LCID211203P000800002021-11-24 3:42PM EST80.0027.350.000.000.00-200.00%
LCID211203P000850002021-11-29 9:42AM EST85.0033.750.000.000.00-200.00%
Advertisement
Advertisement