Canada Markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7700-0.0600 (-3.28%)
At close: 04:00PM EDT
1.8000 +0.03 (+1.69%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE221021C000005002022-08-05 12:40PM EDT0.502.011.942.820.00-8170.00%
RIDE221021C000010002022-08-11 2:35PM EDT1.001.681.671.85+0.29+20.86%6452,000.00%
RIDE221021C000015002022-08-11 1:31PM EDT1.501.201.171.30+0.17+16.50%9320731.25%
RIDE221021C000020002022-08-11 10:15AM EDT2.000.930.800.92+0.28+43.08%10143523.44%
RIDE221021C000025002022-08-11 12:11PM EDT2.500.520.520.60+0.13+33.33%382,172409.38%
RIDE221021C000030002022-08-11 12:09PM EDT3.000.310.330.40+0.07+29.17%254353351.56%
RIDE221021C000035002022-08-09 10:38AM EDT3.500.180.210.290.00-62490323.44%
RIDE221021C000040002022-08-08 10:05AM EDT4.000.150.150.200.00-131307.81%
RIDE221021C000045002022-08-11 12:35PM EDT4.500.120.060.16-0.16-57.14%252285.94%
RIDE221021C000050002022-08-11 9:50AM EDT5.000.100.080.130.00-15,538301.56%
RIDE221021C000075002022-08-11 1:20PM EDT7.500.060.040.06+0.01+20.00%322,311315.63%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE221021P000005002022-08-05 9:30AM EDT0.500.010.000.750.00--21,100.00%
RIDE221021P000010002022-08-05 12:20PM EDT1.000.020.000.300.00--55307.81%
RIDE221021P000015002022-08-08 1:15PM EDT1.500.050.030.250.00-23124146.09%
RIDE221021P000020002022-08-11 10:00AM EDT2.000.190.170.23-0.02-9.52%120512.50%
RIDE221021P000025002022-08-10 2:31PM EDT2.500.370.360.45-0.02-5.13%134070.00%
RIDE221021P000030002022-08-05 3:26PM EDT3.000.720.680.760.00-101230.00%
RIDE221021P000035002022-08-04 10:15AM EDT3.500.941.041.120.00--10.00%
RIDE221021P000040002022-08-05 10:07AM EDT4.001.341.471.560.00--10.00%
RIDE221021P000050002022-08-04 12:28PM EDT5.002.002.372.510.00-5890.00%
RIDE221021P000075002022-07-28 10:05AM EDT7.505.454.804.950.00--1,5100.00%