Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

Market Open

Apr 30, 2026 11:27:50 AM EDT

6.04USD+4.861%(+0.28)5,963,656

6.03Bid 6.04Ask 0.01Spread

Pre-market

Apr 30, 2026 9:28:30 AM EDT

5.72USD-0.694%(-0.04)188,741

After-hours

Apr 29, 2026 4:58:30 PM EDT

5.75USD-0.347%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for May 1, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,569	34,258	6,069	9,188

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.01	0.00%	2	41	04-29	LCID260501C00020000
19.00 C	0.01	0.00%	133	145	04-27	LCID260501C00019000
18.00 C	0	0%	0			LCID260501C00018000
17.00 C	0.05	0%	1	1	04-29	LCID260501C00017000
16.00 C	0	0%	0			LCID260501C00016000
15.50 C	0.05	0%	1	1	04-20	LCID260501C00015500
15.00 C	0.02	+100.00%	74	112	04-29	LCID260501C00015000
14.50 C	0.07	+40.00%	74	117	04-29	LCID260501C00014500
14.00 C	0.02	0.00%	1	23	04-29	LCID260501C00014000
13.50 C	0.02	-60.00%	1	2	04-29	LCID260501C00013500
13.00 C	0.02	-60.00%	1	502	04-23	LCID260501C00013000
12.50 C	0.05	0.00%	3	34	04-22	LCID260501C00012500
12.00 C	0.04	-42.86%	10	149	04-17	LCID260501C00012000
11.50 C	0.02	+100.00%	1	52	04-29	LCID260501C00011500
11.00 C	0.02	0.00%	1	224	04-29	LCID260501C00011000
10.50 C	0.02	+100.00%	9	497	04-29	LCID260501C00010500
10.00 C	0.01	-50.00%	6	2,042	04-28	LCID260501C00010000
9.50 C	0.01	0.00%	6	762	04-29	LCID260501C00009500
9.00 C	0.01	0.00%	37	908	04-29	LCID260501C00009000
8.50 C	0.01	0.00%	5	1,578	04-29	LCID260501C00008500
8.00 C	0.01	0.00%	9	5,266	04-29	LCID260501C00008000
7.50 C	0.01	0.00%	13	3,763	04-29	LCID260501C00007500
7.00 C	0.01	-66.67%	684	8,976	04-29	LCID260501C00007000
6.50 C	0.01	-80.00%	638	9,063	04-29	LCID260501C00006500
6.00 C	0.09	-40.00%	1,751	3,645	04-29	LCID260501C00006000
5.50 C	0.31	-31.11%	276	590	04-29	LCID260501C00005500
5.00 C	0.78	-10.34%	346	173	04-29	LCID260501C00005000
4.50 C	1.22	-19.74%	3	6	04-29	LCID260501C00004500
4.00 C	1.63	-10.44%	5	151	04-29	LCID260501C00004000
3.00 C	2.93	+4.27%	3	4	04-29	LCID260501C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	14.44	+2.56%	7	3	04-29	LCID260501P00020000
19.00 P	13.29	+1.45%	8	1	04-29	LCID260501P00019000
18.00 P	12.25	+1.41%	7	1	04-29	LCID260501P00018000
17.00 P	10.97	+1.57%	4	1	04-27	LCID260501P00017000
16.00 P	10.19	+2.72%	2	11	04-29	LCID260501P00016000
15.50 P	9.55	+1.06%	2	1	04-28	LCID260501P00015500
15.00 P	9.40	+3.18%	1	1	04-29	LCID260501P00015000
14.50 P	8.67	+0.46%	2	1	04-29	LCID260501P00014500
14.00 P	8.12	+1.50%	2	4	04-28	LCID260501P00014000
13.50 P	7.45	0%	1	0	04-27	LCID260501P00013500
13.00 P	7.07	+1.00%	1	1	04-28	LCID260501P00013000
12.50 P	6.67	+2.62%	3	101	04-28	LCID260501P00012500
12.00 P	6.00	-4.15%	8	9	04-27	LCID260501P00012000
11.50 P	5.50	+8.91%	12	11	04-27	LCID260501P00011500
11.00 P	5.17	-0.58%	2	4	04-29	LCID260501P00011000
10.50 P	4.65	+46.69%	2	27	04-27	LCID260501P00010500
10.00 P	4.31	+4.11%	22	193	04-29	LCID260501P00010000
9.50 P	3.85	+1.58%	12	139	04-29	LCID260501P00009500
9.00 P	3.40	+6.25%	100	265	04-29	LCID260501P00009000
8.50 P	2.79	+6.49%	9	107	04-29	LCID260501P00008500
8.00 P	2.38	+12.80%	23	1,528	04-29	LCID260501P00008000
7.50 P	1.76	+7.32%	35	1,018	04-29	LCID260501P00007500
7.00 P	1.32	+10.92%	123	975	04-29	LCID260501P00007000
6.50 P	0.74	+10.45%	216	1,667	04-29	LCID260501P00006500
6.00 P	0.37	+32.14%	407	2,373	04-29	LCID260501P00006000
5.50 P	0.09	+12.50%	458	1,316	04-29	LCID260501P00005500
5.00 P	0.02	+100.00%	113	5,140	04-29	LCID260501P00005000
4.50 P	0.01	0.00%	22	325	04-28	LCID260501P00004500
4.00 P	0.01	0.00%	1	27	04-27	LCID260501P00004000
3.00 P	0.01	0.00%	2	7	04-24	LCID260501P00003000

.dark-mode .tqcCdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqcCdv{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ