$13.10
-0.035-0.27%
Ultimo aggiornamento: Nov 26, 11:47 AM
Comments
Loading...
Lucid Group (NASDAQ:LCID) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lucid Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lucid Group..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price9.35Nov 24, 2025
Change
-0%
Bid9.45
Ask10.25
volume0
Intrest1
Strike
3
3
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price8.49Nov 25, 2025
Change
-0%
Bid8.45
Ask9.85
volume0
Intrest0
Strike
4
4
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price7.37Nov 25, 2025
Change
-0%
Bid7.4
Ask8.85
volume0
Intrest1
Strike
5
5
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest6
Last Price6.47Nov 25, 2025
Change
-0%
Bid6.45
Ask7.45
volume0
Intrest2
Strike
6
6
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest2
Last Price5.74Nov 24, 2025
Change
-0%
Bid5.9
Ask7.35
volume0
Intrest2
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price5.4Nov 25, 2025
Change
-0%
Bid5.4
Ask6.85
volume0
Intrest2
Strike
7
7
Last Price0.06Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest9
Last Price4.74Nov 24, 2025
Change
-0%
Bid5.05
Ask5.95
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price4.43Nov 25, 2025
Change
-0%
Bid4.6
Ask5.7
volume0
Intrest3
Strike
8
8
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest20
Last Price4.04Nov 25, 2025
Change
-0%
Bid4.1
Ask5.25
volume0
Intrest2
Strike
8.5
8.5
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest118
Last Price3.29Nov 24, 2025
Change
-0%
Bid3.6
Ask4.75
volume0
Intrest9
Strike
9
9
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest144
Last Price2.98Nov 24, 2025
Change
-0%
Bid3.1
Ask3.9
volume0
Intrest1
Strike
9.5
9.5
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1897
Last Price2.6Nov 24, 2025
Change
-0%
Bid2.61
Ask3.4
volume0
Intrest247
Strike
10
10
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest455
Last Price2.36Nov 25, 2025
Change
-0%
Bid2.08
Ask3.1
volume0
Intrest35
Strike
10.5
10.5
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest232
Last Price1.96Nov 25, 2025
Change
-0%
Bid0.91
Ask2.76
volume0
Intrest714
Strike
11
11
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest679
Last Price1.62Nov 25, 2025
Change
-0%
Bid1.28
Ask2.04
volume0
Intrest77
Strike
11.5
11.5
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume7
Intrest489
Last Price1.13Nov 26, 2025
Change
0.043.67%
Bid0.66
Ask1.47
volume1
Intrest602
Strike
12
12
Last Price0.06Nov 26, 2025
Change
-0%
Bid0.04
Ask0.05
volume521
Intrest1618
Last Price0.7Nov 26, 2025
Change
0.011.41%
Bid0.65
Ask0.77
volume50
Intrest1887
Strike
12.5
12.5
Last Price0.09Nov 26, 2025
Change
0.0218.18%
Bid0.08
Ask0.11
volume40
Intrest720
Last Price0.37Nov 26, 2025
Change
0.012.63%
Bid0.32
Ask0.4
volume43
Intrest1784
Strike
13
13
Last Price0.28Nov 26, 2025
Change
-0%
Bid0.19
Ask0.28
volume5
Intrest393
Last Price0.14Nov 26, 2025
Change
0.0317.65%
Bid0.14
Ask0.17
volume894
Intrest2122
Strike
13.5
13.5
Last Price0.87Nov 26, 2025
Change
0.022.35%
Bid0.4
Ask0.8
volume1
Intrest112
Last Price0.06Nov 26, 2025
Change
0.0333.33%
Bid0.05
Ask0.08
volume103
Intrest12229
Strike
14
14
Last Price1.22Nov 25, 2025
Change
-0%
Bid0.57
Ask1.49
volume0
Intrest735
Last Price0.05Nov 26, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume1
Intrest758
Strike
14.5
14.5
Last Price1.78Nov 25, 2025
Change
-0%
Bid0.16
Ask2.89
volume0
Intrest413
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume142
Intrest1380
Strike
15
15
Last Price1.98Nov 26, 2025
Change
0.125.71%
Bid1.52
Ask1.98
volume10
Intrest621
Last Price0.07Nov 21, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest617
Strike
15.5
15.5
Last Price2.74Nov 25, 2025
Change
-0%
Bid2.03
Ask2.72
volume0
Intrest574
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1623
Strike
16
16
Last Price3.66Nov 24, 2025
Change
-0%
Bid2.34
Ask3.4
volume0
Intrest255
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest208
Strike
16.5
16.5
Last Price3.75Nov 25, 2025
Change
-0%
Bid2.95
Ask3.9
volume0
Intrest335
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4512
Strike
17
17
Last Price3.9Nov 26, 2025
Change
0.429.72%
Bid3.35
Ask4.45
volume1
Intrest185
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1069
Strike
17.5
17.5
Last Price4.83Nov 25, 2025
Change
-0%
Bid3.95
Ask4.8
volume0
Intrest169
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest263
Strike
18
18
Last Price5.37Nov 25, 2025
Change
-0%
Bid4.25
Ask5.45
volume0
Intrest63
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest428
Strike
18.5
18.5
Last Price6Nov 24, 2025
Change
-0%
Bid5.15
Ask5.85
volume0
Intrest529
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest266
Strike
19
19
Last Price6.04Nov 25, 2025
Change
-0%
Bid5.15
Ask6.6
volume0
Intrest150
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest197
Strike
19.5
19.5
Last Price6.92Nov 25, 2025
Change
-0%
Bid5.65
Ask7.1
volume0
Intrest14
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest310
Strike
20
20
Last Price7.38Nov 25, 2025
Change
-0%
Bid6.15
Ask7.6
volume0
Intrest71
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest111
Strike
20.5
20.5
Last Price8.01Nov 24, 2025
Change
-0%
Bid6.6
Ask8.1
volume0
Intrest2
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest254
Strike
21
21
Last Price8.5Nov 24, 2025
Change
-0%
Bid7.6
Ask8.15
volume0
Intrest23
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest67
Strike
21.5
21.5
Last Price8.61Nov 18, 2025
Change
-0%
Bid7.65
Ask8.85
volume0
Intrest7
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest150
Strike
22
22
Last Price9.91Nov 21, 2025
Change
-0%
Bid8.6
Ask9.15
volume0
Intrest22
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Strike
22.5
22.5
Last Price8.88Nov 25, 2025
Change
-0%
Bid8.65
Ask9.85
volume0
Intrest5
Last Price0.15Nov 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest19
Strike
23
23
Last Price10.01Nov 21, 2025
Change
-0%
Bid9.1
Ask10.6
volume0
Intrest9
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest16
Strike
23.5
23.5
Last Price10.81Nov 25, 2025
Change
-0%
Bid10.1
Ask10.65
volume0
Intrest6
Last Price0.04Nov 17, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest27
Strike
24
24
Last Price12.16Nov 21, 2025
Change
-0%
Bid10.6
Ask11.15
volume0
Intrest1
Last Price0.01Nov 26, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume3
Intrest21
Strike
24.5
24.5
Last Price8.44Nov 13, 2025
Change
-0%
Bid10.2
Ask12.55
volume0
Intrest1
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4978
Strike
25
25
Last Price11.37Nov 17, 2025
Change
-0%
Bid10.7
Ask13.05
volume0
Intrest8
Last Price0.94Oct 14, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest2
Strike
25.5
25.5
Last Price8.18Nov 10, 2025
Change
-0%
Bid11.2
Ask13.05
volume0
Intrest3
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest16
Strike
26
26
Last Price9.24Nov 05, 2025
Change
-0%
Bid11.7
Ask13.55
volume0
Intrest1
Last Price0.06Nov 17, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
26.5
26.5
Last Price11.92Nov 14, 2025
Change
-0%
Bid12.2
Ask14.05
volume0
Intrest1
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest0
Strike
27
27
Last Price13.65Nov 26, 2025
Change
2.3721.01%
Bid12.75
Ask14.55
volume1
Intrest1
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest3
Strike
27.5
27.5
Last Price-
Change
-
Bid13.2
Ask15.05
volume0
Intrest0
Last Price0.55Oct 20, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
28
28
Last Price14.64Nov 26, 2025
Change
-
Bid13.7
Ask15.55
volume1
Intrest0
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid14.85
Ask15.9
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest5
Strike
29
29
Last Price-
Change
-
Bid14.7
Ask17.05
volume0
Intrest0
Last Price0.19Nov 17, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
29.5
29.5
Last Price15.8Nov 17, 2025
Change
-0%
Bid15.15
Ask17.55
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1177
Strike
30
30
Last Price15.16Nov 14, 2025
Change
-0%
Bid15.7
Ask18.05
volume0
Intrest0
Last Price0.36Nov 18, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
30.5
30.5
Last Price-
Change
-
Bid16.2
Ask18.55
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid16.7
Ask19.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid17.85
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid18.35
Ask19.4
volume0
Intrest0
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid18.85
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid19.35
Ask20.4
volume0
Intrest0