Bulletin
Investor Alert

New York Markets Open in:

Lucid Group Inc.

NAS: LCID

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jan 19, 2022, 6:01 a.m.

/zigman2/quotes/221104327/composite

$

39.14

Change

-0.07 -0.18%

Volume

Volume 85,464

Real time quotes

/zigman2/quotes/221104327/composite

Previous close

$ 39.21

$ 39.21

Change

-3.01 -7.13%

Day low

Day high

$39.00

$41.28

Open

52 week low

52 week high

$16.12

$64.86

Open

OPTION CHAIN FOR LUCID GROUP INC.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.00 -1.50 904.00 36.40 37.20 7.00 2.50 quote 0.01 0.00 1.00 0.00 0.01 250.00
quote 31.95 0.00 0.00 32.95 35.45 2.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 1,295
quote 31.05 0.00 0.00 30.55 32.35 14.00 7.50 quote 0.01 0.00 5.00 0.00 0.01 5,687
quote 29.20 -3.70 350.00 28.85 29.75 60.00 10.00 quote 0.01 0.00 61.00 0.00 0.01 13,597
quote 26.70 -2.60 202.00 26.35 27.35 44.00 12.50 quote 0.02 0.00 2.00 0.00 0.01 4,259
quote 24.10 -2.97 2,018 23.85 24.60 416.00 15.00 quote 0.01 0.00 235.00 0.00 0.01 7,703
quote 21.60 -2.90 4,109 21.35 22.30 299.00 17.50 quote 0.02 -0.01 804.00 0.01 0.02 6,177
quote 20.97 -2.48 1.00 19.80 20.55 53.00 19.00 quote 0.03 0.01 1,718 0.02 0.03 2,231
quote 19.20 -2.80 2,167 18.75 19.85 669.00 20.00 quote 0.03 -0.01 1,665 0.03 0.05 10,459
quote 18.55 -2.65 781.00 17.60 18.50 109.00 21.00 quote 0.05 0.01 791.00 0.04 0.06 2,274
quote 16.90 -2.70 1,810 16.35 17.25 413.00 22.50 quote 0.07 0.01 887.00 0.06 0.07 8,375
quote 18.75 1.70 7.00 14.80 18.30 1.00 23.00 quote 0.08 0.02 301.00 0.06 0.08 290.00
quote 15.10 -2.95 1,201 14.85 15.50 172.00 24.00 quote 0.10 0.04 566.00 0.10 0.12 2,785
quote 14.15 -2.85 1,029 13.85 14.65 809.00 25.00 quote 0.13 0.05 1,976 0.13 0.14 7,397
quote 12.95 -2.75 404.00 12.85 13.55 158.00 26.00 quote 0.15 0.06 871.00 0.14 0.15 2,555
quote 15.05 -0.40 2,200 11.65 13.10 481.00 27.00 quote 0.19 0.08 1,935 0.17 0.19 5,166
quote 13.50 -0.40 1.00 10.05 11.95 806.00 28.00 quote 0.22 0.10 1,244 0.20 0.22 3,018
quote 13.00 0.25 13.00 10.00 10.45 736.00 29.00 quote 0.27 0.12 2,345 0.25 0.27 2,270
quote 9.35 -2.75 30.00 9.05 9.75 2,452 30.00 quote 0.33 0.14 9,059 0.31 0.35 25,718
quote 8.57 -3.53 3.00 7.30 9.50 1,418 31.00 quote 0.41 0.19 1,853 0.40 0.42 1,556
quote 7.48 -3.42 66.00 7.15 8.50 312.00 32.00 quote 0.52 0.27 3,224 0.50 0.53 6,133
quote 6.70 -2.40 50.00 6.35 6.85 367.00 33.00 quote 0.63 0.33 4,226 0.62 0.66 8,150
quote 5.79 -2.79 72.00 5.55 6.15 1,540 34.00 quote 0.80 0.42 6,620 0.76 0.80 5,279
quote 4.85 -2.50 396.00 4.75 5.20 12,579 35.00 quote 1.00 0.52 15,532 0.99 1.00 21,797
quote 4.20 -2.30 326.00 4.05 4.35 1,766 36.00 quote 1.26 0.66 6,961 1.23 1.26 6,381
quote 3.41 -2.07 297.00 3.35 3.80 2,732 37.00 quote 1.57 0.79 9,307 1.52 1.59 7,370
quote 2.85 -1.92 440.00 2.80 2.96 3,767 38.00 quote 1.93 0.95 10,601 1.85 1.93 12,576
quote 2.28 -1.85 1,981 2.27 2.30 2,807 39.00 quote 2.36 1.11 11,868 2.23 2.36 5,381
39.21 Current price as of 1/18/2022 04:00:01 PM
quote 1.80 -1.60 7,429 1.72 1.80 26,601 40.00 quote 2.80 1.22 30,160 2.74 2.88 41,166
quote 1.37 -1.44 6,146 1.30 1.42 3,553 41.00 quote 3.40 1.38 9,145 3.25 3.45 5,637
quote 1.08 -1.26 5,791 1.01 1.07 8,738 42.00 quote 4.14 1.66 3,390 3.95 4.10 6,335
quote 0.75 -1.15 4,139 0.75 0.78 4,925 43.00 quote 4.85 1.86 1,044 4.65 5.00 2,766
quote 0.52 -1.03 8,884 0.52 0.58 8,131 44.00 quote 5.60 1.95 566.00 5.45 6.20 3,794
quote 0.40 -0.82 21,503 0.40 0.43 28,789 45.00 quote 6.42 1.97 2,082 6.10 6.80 15,017
quote 0.32 -0.64 6,328 0.28 0.39 10,560 46.00 quote 7.35 2.15 391.00 7.35 8.00 4,644
quote 0.23 -0.53 3,272 0.20 0.25 8,660 47.00 quote 8.31 2.35 443.00 7.05 8.60 1,967
quote 0.17 -0.42 2,197 0.18 0.19 6,155 48.00 quote 9.25 2.38 56.00 9.00 9.50 1,168
quote 0.13 -0.34 1,338 0.12 0.16 3,704 49.00 quote 9.70 2.12 42.00 9.65 10.55 1,153
quote 0.12 -0.26 12,342 0.11 0.12 53,944 50.00 quote 11.05 2.64 1,360 10.95 11.25 33,395
quote 0.09 -0.23 1,143 0.07 0.11 3,384 51.00 quote 12.50 1.40 8.00 11.35 12.60 29.00
quote 0.07 -0.19 393.00 0.07 0.09 4,467 52.00 quote 12.35 1.96 20.00 12.55 13.50 153.00
quote 0.07 -0.14 181.00 0.03 0.07 505.00 53.00 quote 12.75 2.00 4.00 13.80 14.60 65.00
quote 0.05 -0.12 294.00 0.00 0.07 650.00 54.00 quote 12.60 0.48 8.00 13.85 16.35 51.00
quote 0.05 -0.09 1,490 0.04 0.05 16,585 55.00 quote 16.00 2.92 93.00 15.60 17.20 2,479
quote 0.03 -0.09 5.00 0.03 0.07 408.00 56.00 quote 13.81 0.00 3.00 16.60 17.65 3.00
quote 0.04 -0.09 98.00 0.03 0.04 295.00 57.00 quote 14.50 -0.80 12.00 17.70 18.45 17.00
quote 0.04 -0.07 66.00 0.02 0.04 145.00 58.00 quote 17.80 2.05 3.00 18.55 19.50 67.00
quote 0.04 -0.04 62.00 0.00 0.06 256.00 59.00 quote 16.70 0.00 1.00 19.55 20.70 1.00
quote 0.04 -0.03 835.00 0.03 0.04 21,916 60.00 quote 21.07 2.77 108.00 20.70 22.35 17,781
quote 0.03 -0.02 12.00 0.02 0.04 342.00 61.00 quote 19.60 2.75 2.00 20.80 23.35 8.00
quote 0.03 -0.03 114.00 0.02 0.03 284.00 62.00 quote 20.55 2.40 43.00 21.90 24.00 66.00
quote 0.02 -0.07 42.00 0.01 0.03 136.00 63.00 quote 21.70 2.95 7.00 23.35 24.85 9.00
quote 0.02 -0.03 25.00 0.02 0.03 34.00 64.00 quote 21.70 0.00 1.00 24.70 25.90 1.00
quote 0.01 -0.02 642.00 0.01 0.03 5,732 65.00 quote 26.11 2.71 21.00 25.40 27.00 2,189
quote 0.04 -0.04 1.00 0.00 0.07 8.00 66.00 quote 0.00 0.00 0.00 26.20 27.55
quote 0.03 -0.05 15.00 0.00 0.07 65.00 67.00 quote 24.50 0.00 0.00 27.70 28.65 2.00
quote 0.02 -0.01 253.00 0.01 0.03 117.00 68.00 quote 0.00 0.00 0.00 28.55 29.85
quote 0.01 -0.02 392.00 0.01 0.02 42,199 70.00 quote 30.20 1.78 2.00 30.15 31.80 30,379
quote 0.01 -0.02 80.00 0.00 0.01 2,741 75.00 quote 35.10 2.20 24.00 35.45 37.00 2,122
quote 0.01 -0.01 141.00 0.00 0.01 9,149 80.00 quote 40.10 2.00 58.00 40.35 42.00 5,140
quote 0.01 -0.01 831.00 0.00 0.02 2,559 85.00 quote 43.65 2.20 10.00 45.50 46.40 351.00
quote 0.01 -0.02 21.00 0.00 0.01 4,766 90.00 quote 51.00 2.90 19.00 50.65 52.10 558.00
quote 0.01 0.00 160.00 0.00 0.01 21,106 95.00 quote 56.00 3.10 31.00 55.70 56.60 733.00
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.14 -2.04 2.00 18.25 20.20 1.00 20.00 quote 0.12 0.05 619.00 0.11 0.12 1,188
quote 20.65 0.00 0.00 17.80 19.85 31.00 21.00 quote 0.13 0.03 17.00 0.13 0.14 37.00
quote 16.96 0.00 0.00 16.85 18.10 1.00 22.00 quote 0.15 0.04 126.00 0.15 0.16 1,581
quote 20.00 0.00 0.00 15.90 17.00 1.00 23.00 quote 0.21 0.09 28.00 0.18 0.21 290.00
quote 17.65 0.00 0.00 14.90 15.95 20.00 24.00 quote 0.23 0.07 60.00 0.23 0.25 175.00
quote 18.85 0.00 0.00 13.85 15.15 1.00 25.00 quote 0.29 0.10 236.00 0.27 0.29 686.00
quote 20.97 0.00 0.00 12.95 14.05 11.00 26.00 quote 0.30 0.08 137.00 0.33 0.37 285.00
quote 14.98 -0.02 18.00 12.00 12.85 31.00 27.00 quote 0.44 0.19 182.00 0.41 0.44 194.00
quote 18.50 0.00 0.00 11.10 12.30 10.00 28.00 quote 0.48 0.16 164.00 0.49 0.53 248.00
quote 11.55 -5.05 1.00 9.70 11.35 14.00 29.00 quote 0.64 0.28 1,208 0.60 0.64 266.00
quote 9.42 -3.33 28.00 9.10 10.40 120.00 30.00 quote 0.75 0.30 2,502 0.73 0.75 4,188
quote 8.98 -2.11 5.00 7.30 8.15 12.00 32.00 quote 1.07 0.44 483.00 1.05 1.13 1,037
quote 13.65 0.00 0.00 6.80 7.35 8.00 33.00 quote 1.31 0.55 1,116 1.23 1.35 715.00
quote 6.65 -3.75 5.00 6.05 6.65 145.00 34.00 quote 1.53 0.66 894.00 1.52 1.56 652.00
quote 5.50 -2.17 55.00 5.30 5.80 474.00 35.00 quote 1.93 0.83 4,087 1.85 1.92 4,372
quote 5.70 -3.83 22.00 4.65 5.25 192.00 36.00 quote 2.19 0.86 574.00 2.06 2.22 830.00
quote 4.20 -1.95 102.00 4.05 4.60 360.00 37.00 quote 2.62 1.03 1,135 2.57 2.68 1,033
quote 3.80 -1.95 134.00 3.40 4.00 321.00 38.00 quote 3.05 1.17 2,923 3.00 3.05 2,271
quote 3.16 -1.91 244.00 3.15 3.30 618.00 39.00 quote 3.48 1.24 2,170 3.35 3.60 707.00
39.21 Current price as of 1/18/2022 04:00:01 PM
quote 2.67 -1.53 1,315 2.60 2.90 1,308 40.00 quote 4.00 1.35 3,662 4.00 4.05 2,776
quote 2.24 -1.26 879.00 2.19 2.49 432.00 41.00 quote 4.63 1.53 1,014 4.40 4.80 1,066
quote 1.90 -1.25 765.00 1.85 1.98 805.00 42.00 quote 5.25 1.57 571.00 4.95 5.45 1,125
quote 1.58 -1.15 660.00 1.47 1.69 829.00 43.00 quote 6.00 1.80 606.00 5.50 6.25 2,220
quote 1.37 -0.92 397.00 1.25 1.43 1,041 44.00 quote 6.73 1.83 417.00 6.40 6.95 413.00
quote 1.12 -0.91 1,856 1.12 1.26 4,021 45.00 quote 7.60 2.16 594.00 7.00 7.65 440.00
quote 0.95 -0.84 733.00 0.92 1.00 958.00 46.00 quote 8.50 2.37 19.00 7.90 8.55 175.00
quote 0.80 -0.67 612.00 0.74 0.89 723.00 47.00 quote 9.10 2.20 26.00 7.75 9.80 190.00
quote 0.68 -0.57 454.00 0.66 0.72 907.00 48.00 quote 10.05 2.25 57.00 9.40 10.40 660.00
quote 0.55 -0.51 426.00 0.51 0.61 803.00 49.00 quote 9.56 1.11 4.00 9.95 11.45 59.00
quote 0.51 -0.44 1,426 0.47 0.53 4,681 50.00 quote 11.90 2.65 19.00 11.25 12.70 154.00
quote 0.44 -0.38 128.00 0.35 0.46 515.00 51.00 quote 11.75 1.62 1.00 11.75 14.15 16.00
quote 0.37 -0.29 97.00 0.32 0.40 137.00 52.00 quote 12.20 1.07 2.00 12.65 15.05 17.00
quote 0.31 -0.29 240.00 0.30 0.40 75.00 53.00 quote 9.91 0.00 0.00 13.55 15.80 10.00
quote 0.29 -0.17 194.00 0.26 0.32 719.00 54.00 quote 0.00 0.00 0.00 14.55 17.00
quote 0.26 -0.21 2,995 0.24 0.27 5,106 55.00 quote 15.61 2.08 1.00 15.55 18.05 54.00
quote 0.21 -0.35 45.00 0.22 0.29 478.00 56.00 quote 0.00 0.00 0.00 16.40 18.70
quote 0.20 -0.05 1,553 0.19 0.25 4,475 57.00 quote 0.00 0.00 0.00 17.35 19.70
quote 0.14 -0.15 3.00 0.17 0.31 62.00 58.00 quote 0.00 0.00 0.00 18.20 20.65
quote 0.14 -0.16 8.00 0.15 0.26 2.00 59.00 quote 0.00 0.00 0.00 19.30 21.60
quote 0.16 -0.06 882.00 0.14 0.22 1,175 60.00 quote 15.85 0.00 0.00 20.65 22.95 34.00
quote 0.21 -0.34 40.00 0.11 0.22 41.00 61.00 quote 0.00 0.00 0.00 21.15 23.65
quote 0.10 -0.08 36.00 0.11 0.21 49.00 62.00 quote 0.00 0.00 0.00 22.15 24.40
quote 0.10 -0.07 21.00 0.10 0.20 19.00 63.00 quote 0.00 0.00 0.00 23.10 25.65
quote 0.09 0.00 1.00 0.00 0.19 64.00 quote 0.00 0.00 0.00 24.15 26.85
quote 0.07 -0.03 9.00 0.08 0.17 88.00 65.00 quote 21.30 0.00 0.00 25.00 27.95 1.00
quote 0.11 -0.03 1.00 0.07 0.17 2.00 66.00 quote 0.00 0.00 0.00 26.10 28.45
quote 0.07 -0.06 30.00 0.06 0.16 1.00 67.00 quote 0.00 0.00 0.00 27.20 29.55
quote 0.05 -0.05 159.00 0.00 0.15 269.00 68.00 quote 0.00 0.00 0.00 28.05 30.45

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

August, 2022 Options

Show

October, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.