Canada Markets open in 2 hrs 29 mins

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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE230120C000025002022-01-05 3:47PM EST2.501.701.571.90-0.30-15.00%682,323135.55%
RIDE230120C000050002022-01-05 3:53PM EST5.001.031.011.19-0.16-13.45%1515,407126.95%
RIDE230120C000075002022-01-05 3:23PM EST7.500.730.700.80-0.10-12.05%1084,335122.85%
RIDE230120C000100002022-01-05 3:45PM EST10.000.580.550.90-0.07-10.77%244,426136.13%
RIDE230120C000125002022-01-05 3:38PM EST12.500.480.420.54-0.12-20.00%401,418126.17%
RIDE230120C000150002022-01-05 3:00PM EST15.000.420.400.46-0.03-6.67%856,780129.88%
RIDE230120C000175002022-01-05 3:28PM EST17.500.360.000.38-0.09-20.00%54629110.55%
RIDE230120C000200002022-01-05 12:34PM EST20.000.340.300.37-0.03-8.11%12,864132.81%
RIDE230120C000225002022-01-05 3:28PM EST22.500.280.260.37-0.04-12.50%40508135.55%
RIDE230120C000250002022-01-05 3:32PM EST25.000.250.020.37-0.09-26.47%431,693125.20%
RIDE230120C000300002022-01-05 3:16PM EST30.000.250.220.28-0.03-10.71%36,427139.06%
RIDE230120C000350002022-01-04 1:53PM EST35.000.250.200.310.00-20900145.51%
RIDE230120C000400002022-01-05 3:32PM EST40.000.180.160.24-0.05-21.74%2976,251142.97%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE230120P000025002022-01-05 3:58PM EST2.500.830.820.85+0.05+6.41%171,358103.91%
RIDE230120P000050002022-01-05 3:58PM EST5.002.632.462.72+0.12+4.78%112,34794.53%
RIDE230120P000075002022-01-03 11:26AM EST7.504.704.454.900.00-2082383.01%
RIDE230120P000100002022-01-03 3:04PM EST10.006.706.707.250.00-1364071.88%
RIDE230120P000125002021-12-31 12:37PM EST12.509.459.059.800.00-651,60169.53%
RIDE230120P000150002022-01-04 9:56AM EST15.0011.6910.6012.850.00-104,841174.61%
RIDE230120P000175002022-01-03 1:49PM EST17.5014.1812.3016.750.00-1159103.13%
RIDE230120P000200002021-12-31 3:26PM EST20.0016.8015.4517.850.00-5403187.30%
RIDE230120P000225002021-12-31 9:38AM EST22.5019.3817.9520.500.00-134204.49%
RIDE230120P000250002022-01-05 10:13AM EST25.0021.9621.8022.90+0.54+2.52%1713154.49%
RIDE230120P000300002022-01-05 10:13AM EST30.0026.9325.2027.65-0.42-1.54%1292187.99%
RIDE230120P000350002021-12-15 2:27PM EST35.0031.1229.8033.250.00-1084242.68%
RIDE230120P000400002022-01-04 2:19PM EST40.0036.4535.2537.400.00-2182177.54%