Canada markets open in 3 hours 31 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1100+0.0200 (+0.65%)
At close: 04:00PM EST
3.1400 +0.03 (+0.96%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220121C000005002022-01-04 9:39AM EST0.503.152.512.850.00--01,212.50%
RIDE220121C000010002022-01-13 9:58AM EST1.002.192.022.250.00-11593.75%
RIDE220121C000015002022-01-05 10:15AM EST1.502.051.491.690.00-11537.50%
RIDE220121C000020002022-01-14 12:51PM EST2.001.030.921.20-0.04-3.74%22378.13%
RIDE220121C000025002022-01-14 3:36PM EST2.500.640.570.71+0.11+20.75%3892159.38%
RIDE220121C000030002022-01-14 3:59PM EST3.000.190.170.20-0.04-17.39%16921285.94%
RIDE220121C000035002022-01-14 3:57PM EST3.500.030.020.04-0.04-57.14%3591,36398.44%
RIDE220121C000040002022-01-14 3:08PM EST4.000.020.010.020.00-731,596137.50%
RIDE220121C000045002022-01-14 3:59PM EST4.500.020.000.02+0.01+100.00%110432175.00%
RIDE220121C000050002022-01-14 3:45PM EST5.000.010.000.020.00-11613,402212.50%
RIDE220121C000055002022-01-10 10:03AM EST5.500.030.000.060.00-52385296.88%
RIDE220121C000060002022-01-12 2:43PM EST6.000.010.000.030.00-196293.75%
RIDE220121C000065002022-01-13 2:37PM EST6.500.040.000.180.00-1156456.25%
RIDE220121C000070002022-01-03 1:49PM EST7.000.020.000.170.00-1017481.25%
RIDE220121C000075002022-01-14 10:09AM EST7.500.010.000.010.00-211,045312.50%
RIDE220121C000100002022-01-14 2:28PM EST10.000.010.000.01-0.02-66.67%1116,555393.75%
RIDE220121C000125002022-01-11 10:24AM EST12.500.010.000.010.00-24,269450.00%
RIDE220121C000150002022-01-13 12:10PM EST15.000.010.000.010.00-609,139500.00%
RIDE220121C000175002022-01-10 9:32AM EST17.500.010.000.010.00-21,239550.00%
RIDE220121C000200002022-01-07 3:21PM EST20.000.010.000.010.00-2810,017575.00%
RIDE220121C000225002021-12-30 12:46PM EST22.500.010.000.010.00-432,182612.50%
RIDE220121C000250002022-01-13 12:29PM EST25.000.020.000.010.00-12,632650.00%
RIDE220121C000300002022-01-10 11:37AM EST30.000.010.000.010.00-223,086675.00%
RIDE220121C000350002022-01-07 12:34PM EST35.000.010.000.040.00-382,099837.50%
RIDE220121C000400002022-01-04 1:44PM EST40.000.020.000.010.00-146,226750.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220121P000025002022-01-14 3:43PM EST2.500.010.010.02-0.04-80.00%113,006131.25%
RIDE220121P000030002022-01-14 3:59PM EST3.000.080.080.09-0.04-33.33%28751993.75%
RIDE220121P000035002022-01-14 2:56PM EST3.500.460.270.53-0.03-6.12%5077071.88%
RIDE220121P000040002022-01-14 2:34PM EST4.000.960.781.00+0.08+9.09%1965150.00%
RIDE220121P000045002022-01-14 1:38PM EST4.501.461.142.57+0.13+9.77%3145587.50%
RIDE220121P000050002022-01-14 12:17PM EST5.001.961.871.95-0.04-2.00%315,629237.50%
RIDE220121P000055002022-01-12 1:31PM EST5.502.132.123.050.00-315490.63%
RIDE220121P000060002022-01-07 12:29PM EST6.002.922.384.45-0.06-2.01%310787.50%
RIDE220121P000065002021-12-28 10:03AM EST6.502.552.884.150.00--11498.44%
RIDE220121P000070002022-01-05 2:37PM EST7.003.713.554.850.00-19701.56%
RIDE220121P000075002022-01-13 3:49PM EST7.504.554.354.450.00-153,565350.00%
RIDE220121P000100002022-01-14 10:39AM EST10.007.006.408.65+0.20+2.94%385,9231,105.47%
RIDE220121P000125002022-01-14 10:55AM EST12.509.548.9011.35+0.04+0.42%44361,270.31%
RIDE220121P000150002022-01-14 3:41PM EST15.0011.9911.4013.90+0.28+2.39%101,2491,360.16%
RIDE220121P000175002022-01-10 3:33PM EST17.5014.4214.1515.350.00-22491,115.63%
RIDE220121P000200002022-01-07 3:54PM EST20.0016.8816.5518.000.00-55,0071,184.38%
RIDE220121P000225002022-01-04 9:56AM EST22.5018.9519.0520.450.00-10411,204.69%
RIDE220121P000250002021-12-23 10:48AM EST25.0020.9021.4023.100.00-13481,240.63%
RIDE220121P000300002022-01-05 1:54PM EST30.0027.0826.4528.050.00-25611,301.56%
RIDE220121P000350002021-12-15 2:27PM EST35.0030.9731.6034.000.00-101,1911,770.31%
RIDE220121P000400002021-12-22 10:16AM EST40.0036.1636.4538.050.00-105661,393.75%