Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230203C00002000 | 2023-01-31 2:49PM EST | 2.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 27 | 7 | 0.00% |
| LCID230203C00002500 | 2023-01-31 10:13AM EST | 2.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID230203C00003500 | 2023-01-31 2:11PM EST | 3.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| LCID230203C00004000 | 2023-01-31 11:30AM EST | 4.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| LCID230203C00004500 | 2023-01-31 3:06PM EST | 4.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LCID230203C00005000 | 2023-01-31 10:48AM EST | 5.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| LCID230203C00005500 | 2023-01-31 2:05PM EST | 5.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| LCID230203C00006000 | 2023-01-31 10:41AM EST | 6.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LCID230203C00006500 | 2023-01-31 11:01AM EST | 6.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| LCID230203C00007000 | 2023-01-31 11:13AM EST | 7.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| LCID230203C00007500 | 2023-01-31 3:59PM EST | 7.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 90 | 659 | 0.00% |
| LCID230203C00008000 | 2023-01-31 3:42PM EST | 8.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| LCID230203C00008500 | 2023-01-31 3:29PM EST | 8.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 78 | 1,839 | 0.00% |
| LCID230203C00009000 | 2023-01-31 3:51PM EST | 9.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 329 | 3,253 | 0.00% |
| LCID230203C00009500 | 2023-01-31 3:59PM EST | 9.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 324 | 12,304 | 0.00% |
| LCID230203C00010000 | 2023-01-31 3:59PM EST | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 791 | 6,713 | 0.00% |
| LCID230203C00010500 | 2023-01-31 3:54PM EST | 10.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 302 | 5,961 | 0.00% |
| LCID230203C00011000 | 2023-01-31 3:57PM EST | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,291 | 8,216 | 0.00% |
| LCID230203C00011500 | 2023-01-31 3:59PM EST | 11.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,175 | 2,432 | 0.00% |
| LCID230203C00012000 | 2023-01-31 3:59PM EST | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,588 | 9,349 | 12.50% |
| LCID230203C00012500 | 2023-01-31 3:59PM EST | 12.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7,608 | 12,539 | 25.00% |
| LCID230203C00013000 | 2023-01-31 3:59PM EST | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12,683 | 20,977 | 25.00% |
| LCID230203C00013500 | 2023-01-31 3:59PM EST | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,978 | 6,610 | 50.00% |
| LCID230203C00014000 | 2023-01-31 3:59PM EST | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11,713 | 5,254 | 50.00% |
| LCID230203C00014500 | 2023-01-31 3:59PM EST | 14.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,545 | 1,368 | 50.00% |
| LCID230203C00015000 | 2023-01-31 3:59PM EST | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,682 | 8,435 | 50.00% |
| LCID230203C00015500 | 2023-01-31 3:59PM EST | 15.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,305 | 5,071 | 50.00% |
PutsforFebruary 3, 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 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| LCID230203P00002500 | 2023-01-27 2:19PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| LCID230203P00003000 | 2023-01-27 2:17PM EST | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID230203P00003500 | 2023-01-30 9:30AM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 50.00% |
| LCID230203P00004000 | 2023-01-27 2:28PM EST | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 132 | 50.00% |
| LCID230203P00004500 | 2023-01-30 9:30AM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LCID230203P00005000 | 2023-01-30 3:45PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 421 | 50.00% |
| LCID230203P00005500 | 2023-01-31 9:33AM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,858 | 100.00% |
| LCID230203P00006000 | 2023-01-31 12:59PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,476 | 2,299 | 50.00% |
| LCID230203P00006500 | 2023-01-31 3:58PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 2,953 | 50.00% |
| LCID230203P00007000 | 2023-01-31 3:54PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,773 | 10,881 | 50.00% |
| LCID230203P00007500 | 2023-01-31 3:58PM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,347 | 9,214 | 50.00% |
| LCID230203P00008000 | 2023-01-31 3:51PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 769 | 4,583 | 50.00% |
| LCID230203P00008500 | 2023-01-31 3:59PM EST | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 772 | 9,746 | 50.00% |
| LCID230203P00009000 | 2023-01-31 3:58PM EST | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,983 | 13,903 | 50.00% |
| LCID230203P00009500 | 2023-01-31 3:57PM EST | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,943 | 3,468 | 50.00% |
| LCID230203P00010000 | 2023-01-31 3:59PM EST | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6,619 | 7,454 | 50.00% |
| LCID230203P00010500 | 2023-01-31 3:57PM EST | 10.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,788 | 3,315 | 25.00% |
| LCID230203P00011000 | 2023-01-31 3:59PM EST | 11.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,566 | 5,187 | 25.00% |
| LCID230203P00011500 | 2023-01-31 3:59PM EST | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,305 | 2,217 | 6.25% |
| LCID230203P00012000 | 2023-01-31 3:59PM EST | 12.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,809 | 3,531 | 0.00% |
| LCID230203P00012500 | 2023-01-31 3:41PM EST | 12.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,206 | 1,553 | 0.00% |
| LCID230203P00013000 | 2023-01-31 3:59PM EST | 13.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2,563 | 1,465 | 0.00% |
| LCID230203P00013500 | 2023-01-31 3:21PM EST | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 968 | 933 | 0.00% |
| LCID230203P00014000 | 2023-01-31 1:07PM EST | 14.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 128 | 106 | 0.00% |
| LCID230203P00014500 | 2023-01-31 11:40AM EST | 14.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| LCID230203P00015000 | 2023-01-31 1:46PM EST | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,219 | 0.00% |
| LCID230203P00015500 | 2023-01-31 3:36PM EST | 15.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 24 | 107 | 0.00% |
© 2023 Yahoo. All rights reserved.
