Canada markets open in 2 hours 35 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.69-0.06 (-0.51%)
At close: 04:00PM EST
11.48 -0.21 (-1.80%)
Pre-Market: 06:50AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID230203C000020002023-01-31 2:49PM EST2.009.550.000.000.00-2770.00%
LCID230203C000025002023-01-31 10:13AM EST2.509.000.000.000.00-200.00%
LCID230203C000035002023-01-31 2:11PM EST3.508.200.000.000.00-830.00%
LCID230203C000040002023-01-31 11:30AM EST4.008.000.000.000.00-1360.00%
LCID230203C000045002023-01-31 3:06PM EST4.507.100.000.000.00-440.00%
LCID230203C000050002023-01-31 10:48AM EST5.006.950.000.000.00-540.00%
LCID230203C000055002023-01-31 2:05PM EST5.506.200.000.000.00-17130.00%
LCID230203C000060002023-01-31 10:41AM EST6.005.650.000.000.00-350.00%
LCID230203C000065002023-01-31 11:01AM EST6.505.550.000.000.00-29310.00%
LCID230203C000070002023-01-31 11:13AM EST7.004.950.000.000.00-201440.00%
LCID230203C000075002023-01-31 3:59PM EST7.504.150.000.000.00-906590.00%
LCID230203C000080002023-01-31 3:42PM EST8.003.510.000.000.00-16300.00%
LCID230203C000085002023-01-31 3:29PM EST8.503.050.000.000.00-781,8390.00%
LCID230203C000090002023-01-31 3:51PM EST9.002.530.000.000.00-3293,2530.00%
LCID230203C000095002023-01-31 3:59PM EST9.502.180.000.000.00-32412,3040.00%
LCID230203C000100002023-01-31 3:59PM EST10.001.750.000.000.00-7916,7130.00%
LCID230203C000105002023-01-31 3:54PM EST10.501.260.000.000.00-3025,9610.00%
LCID230203C000110002023-01-31 3:57PM EST11.000.940.000.000.00-1,2918,2160.00%
LCID230203C000115002023-01-31 3:59PM EST11.500.800.000.000.00-3,1752,4320.00%
LCID230203C000120002023-01-31 3:59PM EST12.000.600.000.000.00-10,5889,34912.50%
LCID230203C000125002023-01-31 3:59PM EST12.500.460.000.000.00-7,60812,53925.00%
LCID230203C000130002023-01-31 3:59PM EST13.000.350.000.000.00-12,68320,97725.00%
LCID230203C000135002023-01-31 3:59PM EST13.500.300.000.000.00-5,9786,61050.00%
LCID230203C000140002023-01-31 3:59PM EST14.000.220.000.000.00-11,7135,25450.00%
LCID230203C000145002023-01-31 3:59PM EST14.500.210.000.000.00-1,5451,36850.00%
LCID230203C000150002023-01-31 3:59PM EST15.000.150.000.000.00-4,6828,43550.00%
LCID230203C000155002023-01-31 3:59PM EST15.500.130.000.000.00-3,3055,07150.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID230203P000020002023-01-30 10:47AM EST2.000.010.000.000.00-2650.00%
LCID230203P000025002023-01-27 2:19PM EST2.500.010.000.000.00-212150.00%
LCID230203P000030002023-01-27 2:17PM EST3.000.020.000.000.00-2050.00%
LCID230203P000035002023-01-30 9:30AM EST3.500.010.000.000.00-69150.00%
LCID230203P000040002023-01-27 2:28PM EST4.000.020.000.000.00-6513250.00%
LCID230203P000045002023-01-30 9:30AM EST4.500.010.000.000.00-100050.00%
LCID230203P000050002023-01-30 3:45PM EST5.000.010.000.000.00-6742150.00%
LCID230203P000055002023-01-31 9:33AM EST5.500.010.000.000.00-181,858100.00%
LCID230203P000060002023-01-31 12:59PM EST6.000.010.000.000.00-1,4762,29950.00%
LCID230203P000065002023-01-31 3:58PM EST6.500.010.000.000.00-922,95350.00%
LCID230203P000070002023-01-31 3:54PM EST7.000.010.000.000.00-2,77310,88150.00%
LCID230203P000075002023-01-31 3:58PM EST7.500.020.000.000.00-2,3479,21450.00%
LCID230203P000080002023-01-31 3:51PM EST8.000.010.000.000.00-7694,58350.00%
LCID230203P000085002023-01-31 3:59PM EST8.500.030.000.000.00-7729,74650.00%
LCID230203P000090002023-01-31 3:58PM EST9.000.040.000.000.00-1,98313,90350.00%
LCID230203P000095002023-01-31 3:57PM EST9.500.090.000.000.00-1,9433,46850.00%
LCID230203P000100002023-01-31 3:59PM EST10.000.140.000.000.00-6,6197,45450.00%
LCID230203P000105002023-01-31 3:57PM EST10.500.270.000.000.00-2,7883,31525.00%
LCID230203P000110002023-01-31 3:59PM EST11.000.420.000.000.00-3,5665,18725.00%
LCID230203P000115002023-01-31 3:59PM EST11.500.650.000.000.00-3,3052,2176.25%
LCID230203P000120002023-01-31 3:59PM EST12.000.980.000.000.00-1,8093,5310.00%
LCID230203P000125002023-01-31 3:41PM EST12.501.420.000.000.00-2,2061,5530.00%
LCID230203P000130002023-01-31 3:59PM EST13.001.730.000.000.00-2,5631,4650.00%
LCID230203P000135002023-01-31 3:21PM EST13.502.300.000.000.00-9689330.00%
LCID230203P000140002023-01-31 1:07PM EST14.002.530.000.000.00-1281060.00%
LCID230203P000145002023-01-31 11:40AM EST14.502.950.000.000.00-4260.00%
LCID230203P000150002023-01-31 1:46PM EST15.003.400.000.000.00-82,2190.00%
LCID230203P000155002023-01-31 3:36PM EST15.504.150.000.000.00-241070.00%