$14.29
-0.88-5.77%
Última actualización: 3:40 PM
Comments
Loading...
Lucid Group (NASDAQ:LCID) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lucid Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lucid Group..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price4.35Nov 14, 2025
Change
1.2422.18%
Bid4.05
Ask4.8
volume1
Intrest1
Strike
10
10
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest158
Last Price3.46Nov 14, 2025
Change
1.1324.62%
Bid2.65
Ask3.95
volume1
Intrest9
Strike
11
11
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest950
Last Price5.46Nov 10, 2025
Change
-0%
Bid1.8
Ask3.35
volume0
Intrest0
Strike
12
12
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest726
Last Price5.07Nov 10, 2025
Change
-0%
Bid1.8
Ask2.64
volume0
Intrest0
Strike
12.5
12.5
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest20
Last Price1.74Nov 14, 2025
Change
1.4545.45%
Bid1.24
Ask1.78
volume27
Intrest34
Strike
13
13
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest303
Last Price3.35Nov 11, 2025
Change
-0%
Bid0.86
Ask1.38
volume0
Intrest3
Strike
13.5
13.5
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume5
Intrest198
Last Price0.45Nov 14, 2025
Change
1.5577.5%
Bid0.23
Ask0.61
volume1
Intrest25
Strike
14
14
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.02
volume716
Intrest420
Last Price0.03Nov 14, 2025
Change
0.8296.47%
Bid0.03
Ask0.06
volume129
Intrest28
Strike
14.5
14.5
Last Price0.06Nov 14, 2025
Change
0.0225%
Bid0.11
Ask0.16
volume591
Intrest825
Last Price0.01Nov 14, 2025
Change
0.598.04%
Bid-
Ask0.01
volume1330
Intrest166
Strike
15
15
Last Price0.51Nov 14, 2025
Change
0.27112.5%
Bid0.46
Ask0.64
volume901
Intrest2023
Last Price0.01Nov 14, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume175
Intrest490
Strike
15.5
15.5
Last Price0.97Nov 14, 2025
Change
0.57142.5%
Bid0.91
Ask1.21
volume276
Intrest993
Last Price0.02Nov 14, 2025
Change
0.0880%
Bid-
Ask0.01
volume43
Intrest1081
Strike
16
16
Last Price1.58Nov 14, 2025
Change
0.6875.56%
Bid1.5
Ask1.76
volume119
Intrest3466
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume177
Intrest1190
Strike
16.5
16.5
Last Price2.3Nov 14, 2025
Change
0.9772.93%
Bid1.84
Ask2.28
volume81
Intrest1228
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume53
Intrest1358
Strike
17
17
Last Price2.79Nov 14, 2025
Change
0.9450.81%
Bid2.36
Ask2.78
volume77
Intrest1761
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume299
Intrest1082
Strike
17.5
17.5
Last Price3.1Nov 14, 2025
Change
0.834.78%
Bid2.57
Ask3.25
volume3
Intrest749
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume271
Intrest2332
Strike
18
18
Last Price3.56Nov 14, 2025
Change
0.7627.14%
Bid3.4
Ask3.8
volume8
Intrest349
Last Price0.12Nov 14, 2025
Change
0.1500%
Bid-
Ask0.01
volume15
Intrest1014
Strike
18.5
18.5
Last Price3.95Nov 14, 2025
Change
0.929.51%
Bid3.85
Ask4.35
volume9
Intrest758
Last Price0.12Nov 14, 2025
Change
0.111100%
Bid-
Ask0.01
volume10
Intrest1853
Strike
19
19
Last Price4.42Nov 14, 2025
Change
0.9928.86%
Bid4.1
Ask4.8
volume11
Intrest208
Last Price0.11Nov 14, 2025
Change
0.11000%
Bid-
Ask0.02
volume12
Intrest308
Strike
19.5
19.5
Last Price4.85Nov 14, 2025
Change
0.922.78%
Bid4.45
Ask5.45
volume36
Intrest108
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest1236
Strike
20
20
Last Price5.39Nov 14, 2025
Change
0.7415.91%
Bid5
Ask5.8
volume47
Intrest68
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest121
Strike
20.5
20.5
Last Price4.91Nov 12, 2025
Change
-0%
Bid5.45
Ask6.3
volume0
Intrest12
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest685
Strike
21
21
Last Price6.47Nov 14, 2025
Change
1.427.61%
Bid6.1
Ask6.85
volume2
Intrest69
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest215
Strike
21.5
21.5
Last Price5.69Nov 13, 2025
Change
-0%
Bid5.75
Ask7.9
volume0
Intrest29
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest346
Strike
22
22
Last Price7.2Nov 14, 2025
Change
1.4625.44%
Bid6.5
Ask7.9
volume15
Intrest26
Last Price0.02Nov 10, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest113
Strike
22.5
22.5
Last Price7.18Nov 13, 2025
Change
-0%
Bid7
Ask8.65
volume0
Intrest13
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1149
Strike
23
23
Last Price8.22Nov 14, 2025
Change
2.6748.11%
Bid7.5
Ask8.95
volume9
Intrest17
Last Price0.03Nov 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest503
Strike
23.5
23.5
Last Price8.8Nov 14, 2025
Change
2.4237.93%
Bid8.1
Ask9.5
volume1
Intrest5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest857
Strike
24
24
Last Price9.24Nov 14, 2025
Change
1.2916.23%
Bid8.45
Ask10
volume2
Intrest14
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest19
Strike
24.5
24.5
Last Price4.35Oct 08, 2025
Change
-0%
Bid8.75
Ask10.55
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest416
Strike
25
25
Last Price10.54Nov 14, 2025
Change
3.8657.78%
Bid9.7
Ask11.05
volume5
Intrest4
Last Price0.25Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest36
Strike
25.5
25.5
Last Price9.55Nov 13, 2025
Change
-0%
Bid9.75
Ask11.55
volume0
Intrest20
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest66
Strike
26
26
Last Price9.95Nov 13, 2025
Change
-0%
Bid10.25
Ask12.05
volume0
Intrest1
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest28
Strike
26.5
26.5
Last Price8.92Nov 10, 2025
Change
-0%
Bid10.75
Ask12.65
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest104
Strike
27
27
Last Price11.17Nov 13, 2025
Change
-0%
Bid11.3
Ask13
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest61
Strike
27.5
27.5
Last Price10.35Nov 11, 2025
Change
-0%
Bid11.75
Ask13.4
volume0
Intrest1
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest16
Strike
28
28
Last Price10.85Nov 11, 2025
Change
-0%
Bid12.3
Ask13.9
volume0
Intrest1
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest35
Strike
28.5
28.5
Last Price11.24Nov 11, 2025
Change
-0%
Bid12.8
Ask14.4
volume0
Intrest3
Last Price0.05Nov 14, 2025
Change
0.0758.33%
Bid-
Ask0.38
volume1
Intrest6
Strike
29
29
Last Price11.42Nov 10, 2025
Change
-0%
Bid13.7
Ask14.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
29.5
29.5
Last Price11.82Nov 10, 2025
Change
-0%
Bid13.75
Ask15.65
volume0
Intrest1
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Strike
30
30
Last Price-
Change
-
Bid14.3
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid14
Ask17.3
volume0
Intrest0
Last Price0.27Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid15.25
Ask17.15
volume0
Intrest0
Last Price0.28Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
31.5
31.5
Last Price-
Change
-
Bid15.75
Ask17.6
volume0
Intrest0
Last Price0.18Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
32
32
Last Price-
Change
-
Bid16.25
Ask18.1
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
32.5
32.5
Last Price-
Change
-
Bid16.75
Ask18.6
volume0
Intrest0
Last Price0.16Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
33
33
Last Price18.26Nov 14, 2025
Change
-
Bid17.35
Ask19.1
volume1
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest37
Strike
33.5
33.5
Last Price17.37Nov 13, 2025
Change
-0%
Bid17.75
Ask19.4
volume0
Intrest0
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
34
34
Last Price19.11Nov 14, 2025
Change
-
Bid18.25
Ask19.9
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
34.5
34.5
Last Price18.49Nov 12, 2025
Change
-0%
Bid18.75
Ask20.4
volume0
Intrest2
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
35
35
Last Price18.89Nov 12, 2025
Change
-0%
Bid18.5
Ask22.25
volume0
Intrest2