Dark

Check out our API

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

Market Open

Jun 16, 2026 11:03:52 AM EDT

5.01USD-4.476%(-0.24)3,893,265

5.01Bid 5.02Ask 0.01Spread

Pre-market

Jun 16, 2026 9:29:30 AM EDT

5.21USD-0.762%(-0.04)61,718

After-hours

Jun 15, 2026 4:58:30 PM EDT

5.24USD-0.095%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jun 18, 2026 Jun 26, 2026 Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,435	86,519	42,563	12,558

LCID Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Jun 18, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

LCID Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.02	+100.00%	4	91	06-15	LCID260618C00017000
16.00 C	0.02	+100.00%	3	95	06-01	LCID260618C00016000
15.00 C	0.01	-50.00%	11	209	06-05	LCID260618C00015000
14.00 C	0.02	+100.00%	1	108	06-03	LCID260618C00014000
13.00 C	0.03	-40.00%	1	247	06-15	LCID260618C00013000
12.00 C	0.02	-60.00%	4	172	06-15	LCID260618C00012000
11.50 C	0.05	0.00%	1	4	06-15	LCID260618C00011500
11.00 C	0.02	+100.00%	2	238	06-15	LCID260618C00011000
10.50 C	0	0%	0			LCID260618C00010500
10.00 C	0.03	+200.00%	3	3,641	06-15	LCID260618C00010000
9.50 C	0.05	0.00%	1	50	05-29	LCID260618C00009500
9.00 C	0.01	0.00%	1	4,652	06-15	LCID260618C00009000
8.50 C	0.01	0.00%	8	87	06-15	LCID260618C00008500
8.00 C	0.01	0.00%	87	46,553	06-15	LCID260618C00008000
7.50 C	0.03	+200.00%	4	697	06-15	LCID260618C00007500
7.00 C	0.01	-50.00%	199	10,324	06-15	LCID260618C00007000
6.50 C	0.01	-50.00%	2,259	2,995	06-15	LCID260618C00006500
6.00 C	0.02	-50.00%	1,821	6,164	06-15	LCID260618C00006000
5.50 C	0.10	-16.67%	6,070	10,192	06-15	LCID260618C00005500
5.00 C	0.31	-3.13%	3,134	3,731	06-15	LCID260618C00005000
4.50 C	0.78	+4.00%	2	1,280	06-15	LCID260618C00004500
4.00 C	1.29	+4.03%	64	368	06-15	LCID260618C00004000
3.50 C	1.98	+47.76%	2	8	06-15	LCID260618C00003500
3.00 C	2.10	+20.00%	100	32	06-11	LCID260618C00003000
2.50 C	2.89	0%	2	1	06-15	LCID260618C00002500
2.00 C	3.43	+28.46%	2	2	06-15	LCID260618C00002000
1.50 C	3.95	-5.95%	14	4	06-15	LCID260618C00001500
1.00 C	4.13	+4.56%	9	9	06-15	LCID260618C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	11.50	-4.17%	4	1	06-15	LCID260618P00017000
16.00 P	11.00	+0.92%	2	1	06-11	LCID260618P00016000
15.00 P	10.08	-0.49%	8	5	06-11	LCID260618P00015000
14.00 P	9.00	+1.58%	2	1	06-11	LCID260618P00014000
13.00 P	7.45	-6.88%	2	4	06-15	LCID260618P00013000
12.00 P	7.08	+5.99%	5	2	06-11	LCID260618P00012000
11.50 P	5.88	-9.54%	2	5	06-15	LCID260618P00011500
11.00 P	6.00	+2.56%	2	5	06-11	LCID260618P00011000
10.50 P	4.94	-10.99%	2	4	06-15	LCID260618P00010500
10.00 P	4.87	-4.13%	2	18	06-15	LCID260618P00010000
9.50 P	4.10	-10.48%	3	4	06-15	LCID260618P00009500
9.00 P	3.78	+0.27%	4	201	06-15	LCID260618P00009000
8.50 P	3.17	-11.45%	1	17	06-15	LCID260618P00008500
8.00 P	2.73	-7.46%	7	35,618	06-15	LCID260618P00008000
7.50 P	2.08	-20.00%	30	28	06-15	LCID260618P00007500
7.00 P	1.63	-16.41%	58	1,421	06-15	LCID260618P00007000
6.50 P	1.28	-10.49%	240	575	06-15	LCID260618P00006500
6.00 P	0.71	-15.48%	1,077	3,537	06-15	LCID260618P00006000
5.50 P	0.35	-30.00%	347	1,116	06-15	LCID260618P00005500
5.00 P	0.07	-53.33%	1,535	7,202	06-15	LCID260618P00005000
4.50 P	0.01	-80.00%	164	764	06-15	LCID260618P00004500
4.00 P	0.01	-66.67%	479	3,699	06-15	LCID260618P00004000
3.50 P	0.01	-50.00%	52	123	06-15	LCID260618P00003500
3.00 P	0.01	-80.00%	15	374	06-12	LCID260618P00003000
2.50 P	0	0%	0			LCID260618P00002500
2.00 P	0.05	+150.00%	18	20	06-15	LCID260618P00002000
1.50 P	0.05	0.00%	226	241	06-15	LCID260618P00001500
1.00 P	0.05	0%	135	135	06-15	LCID260618P00001000

Share