Canada Markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0000-0.1400 (-3.38%)
At close: 04:00PM EST
3.9500 -0.05 (-1.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211217C000025002021-06-22 9:27AM EST2.508.908.408.70+1.15+14.84%1750.00%
RIDE211217C000050002021-06-24 9:00AM EST5.006.686.156.50+0.06+0.91%91,7250.00%
RIDE211217C000075002021-06-24 10:00AM EST7.505.004.805.10-0.10-1.96%77160.00%
RIDE211217C000100002020-11-09 2:11PM EST10.009.000.000.000.00-52050.00%
RIDE211217C000125002021-06-24 10:22AM EST12.502.972.953.10-0.13-4.19%211,9151,489.06%
RIDE211217C000150002021-06-24 10:41AM EST15.002.402.312.60-0.10-4.00%72,0951,260.16%
RIDE211217C000175002021-06-21 11:16AM EST17.501.861.852.380.00-21,1121,166.41%
RIDE211217C000200002021-06-24 10:39AM EST20.001.741.601.80-0.16-8.42%41,6831,054.69%
RIDE211217C000225002021-06-23 12:57PM EST22.501.591.351.730.00-134961,028.91%
RIDE211217C000250002021-06-23 9:30AM EST25.001.291.241.360.00-13659975.78%
RIDE211217C000300002021-06-22 1:27PM EST30.000.970.941.070.00-62,235920.31%
RIDE211217C000350002021-06-23 12:37PM EST35.000.860.760.910.00-501,474896.09%
RIDE211217C000400002021-06-22 2:49PM EST40.000.740.660.73+0.04+5.71%14,108874.22%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211217P000025002021-06-23 2:44PM EST2.500.210.200.270.00-10955309.38%
RIDE211217P000050002020-11-03 9:37AM EST5.002.000.000.000.00--00.00%
RIDE211217P000075002021-06-23 1:13PM EST7.501.801.772.010.00-262,7280.00%
RIDE211217P000100002020-11-10 2:18PM EST10.004.190.000.000.00-20000.00%
RIDE211217P000125002020-11-06 12:09PM EST12.505.450.000.000.00-500.00%
RIDE211217P000150002021-06-23 12:38PM EST15.007.106.857.200.00-51,0310.00%
RIDE211217P000175002020-11-06 10:31AM EST17.509.800.000.000.00-600.00%
RIDE211217P000200002020-11-05 3:06PM EST20.0011.590.000.000.00--00.00%
RIDE211217P000225002021-06-09 8:33AM EST22.5014.9513.3513.850.00-14380.00%
RIDE211217P000250002021-06-16 12:38PM EST25.0016.9515.7016.050.00-201,4320.00%
RIDE211217P000350002021-06-15 9:00AM EST35.0026.8025.1525.550.00-11,1730.00%
RIDE211217P000400002021-04-26 9:13AM EST40.0031.5030.9532.500.00-101,7610.00%