LCID - Lucid Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID230609C000005002023-06-08 2:19PM EDT0.505.805.705.90-0.15-2.52%432,500.00%
LCID230609C000010002023-06-06 12:00PM EDT1.005.705.205.400.00-601,800.00%
LCID230609C000015002023-06-07 3:29PM EDT1.504.954.704.900.00-201,400.00%
LCID230609C000030002023-06-08 2:21PM EDT3.003.353.203.40-0.10-2.90%10750.00%
LCID230609C000035002023-06-08 9:36AM EDT3.503.002.712.87-0.15-4.76%20550.00%
LCID230609C000040002023-06-06 9:32AM EDT4.002.622.212.380.00-21462.50%
LCID230609C000045002023-06-08 9:44AM EDT4.502.071.731.87+0.07+3.50%623375.00%
LCID230609C000050002023-06-08 3:00PM EDT5.001.331.211.37-0.09-6.34%234237.50%
LCID230609C000055002023-06-08 2:54PM EDT5.500.830.730.88-0.12-12.63%289141190.63%
LCID230609C000060002023-06-08 3:59PM EDT6.000.310.290.36-0.15-32.61%862591112.50%
LCID230609C000065002023-06-08 3:59PM EDT6.500.050.040.05-0.07-58.33%12,7893,77393.75%
LCID230609C000070002023-06-08 3:57PM EDT7.000.010.010.02-0.03-75.00%14,47212,498140.63%
LCID230609C000075002023-06-08 3:56PM EDT7.500.010.000.010.00-2,3437,533168.75%
LCID230609C000080002023-06-08 3:05PM EDT8.000.010.000.010.00-963,201212.50%
LCID230609C000085002023-06-08 1:20PM EDT8.500.010.000.01-0.01-50.00%122,262262.50%
LCID230609C000090002023-06-08 3:21PM EDT9.000.010.000.010.00-2312,472300.00%
LCID230609C000095002023-06-07 3:38PM EDT9.500.010.000.010.00-141,325350.00%
LCID230609C000100002023-06-06 3:14PM EDT10.000.010.000.010.00-101,849375.00%
LCID230609C000105002023-06-08 10:04AM EDT10.500.010.000.010.00-1323412.50%
LCID230609C000110002023-06-05 9:59AM EDT11.000.010.000.010.00-1524450.00%
LCID230609C000115002023-06-01 11:46AM EDT11.500.010.000.010.00-398507475.00%
LCID230609C000120002023-06-05 11:29AM EDT12.000.010.000.010.00-1474500.00%
LCID230609C000125002023-05-17 1:00PM EDT12.500.030.000.010.00-46525.00%
LCID230609C000130002023-06-02 9:57AM EDT13.000.020.000.010.00-1484550.00%
LCID230609C000135002023-06-01 12:38PM EDT13.500.010.000.01-0.02-66.67%154260575.00%
LCID230609C000140002023-06-06 2:36PM EDT14.000.010.000.010.00-2484600.00%
LCID230609C000150002023-06-06 10:22AM EDT15.000.010.000.010.00-1049650.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LCID230609P000040002023-06-05 11:55AM EDT4.000.010.000.010.00-11401387.50%
LCID230609P000045002023-06-05 9:30AM EDT4.500.010.000.010.00-49300.00%
LCID230609P000050002023-06-07 1:10PM EDT5.000.010.000.000.00-21,42250.00%
LCID230609P000055002023-06-08 1:31PM EDT5.500.010.000.010.00-81,544137.50%
LCID230609P000060002023-06-08 3:59PM EDT6.000.020.020.030.00-2,4884,36989.06%
LCID230609P000065002023-06-08 3:59PM EDT6.500.240.240.27+0.05+26.32%1,4259,27384.38%
LCID230609P000070002023-06-08 3:59PM EDT7.000.740.660.75+0.14+23.33%7062,801168.75%
LCID230609P000075002023-06-08 3:59PM EDT7.501.221.161.30+0.15+14.02%32557187.50%
LCID230609P000080002023-06-08 1:59PM EDT8.001.721.631.75+0.18+11.69%6263300.00%
LCID230609P000085002023-06-08 12:47PM EDT8.502.122.132.30+0.03+1.44%281450.00%
LCID230609P000090002023-06-06 2:26PM EDT9.002.162.632.800.00-1758506.25%
LCID230609P000095002023-06-06 9:48AM EDT9.502.853.103.300.00-37559.38%
LCID230609P000100002023-06-08 9:42AM EDT10.003.353.653.800.00-45375.00%
LCID230609P000105002023-06-06 12:46PM EDT10.504.054.104.30+0.33+8.87%10653.13%
LCID230609P000110002023-06-08 10:16AM EDT11.004.504.604.85+0.10+2.27%263450.00%
LCID230609P000115002023-06-07 11:54AM EDT11.504.875.105.350.00-1820475.00%
LCID230609P000120002023-05-26 9:42AM EDT12.004.395.605.800.00-10771.88%
LCID230609P000125002023-06-02 9:30AM EDT12.506.006.106.350.00-11525.00%
LCID230609P000130002023-05-31 1:30PM EDT13.005.406.606.800.00--0840.63%
LCID230609P000135002023-06-01 10:59AM EDT13.506.907.107.300.00--0871.88%
LCID230609P000140002023-05-31 10:03AM EDT14.006.407.607.800.00-10903.13%
LCID230609P000150002023-06-01 3:23PM EDT15.008.458.608.800.00-50959.38%