Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE240119C00000500 | 2022-08-08 11:52AM EST | 0.50 | 2.19 | 1.58 | 3.05 | 0.00 | - | - | 51 | 0.00% |
| RIDE240119C00001500 | 2022-08-11 10:17AM EST | 1.50 | 1.75 | 1.43 | 1.73 | +0.30 | +20.69% | 1 | 182 | 0.00% |
| RIDE240119C00002500 | 2022-08-11 1:05PM EST | 2.50 | 1.30 | 1.25 | 1.33 | +0.20 | +18.18% | 52 | 4,107 | 471.88% |
| RIDE240119C00003500 | 2022-08-10 2:33PM EST | 3.50 | 1.33 | 1.00 | 1.16 | +0.06 | +4.72% | 1 | 138 | 320.31% |
| RIDE240119C00004000 | 2022-08-11 12:19PM EST | 4.00 | 0.85 | 0.81 | 1.00 | -0.05 | -5.56% | 3 | 33 | 266.80% |
| RIDE240119C00005000 | 2022-08-11 11:45AM EST | 5.00 | 0.99 | 0.71 | 0.96 | +0.20 | +25.32% | 4 | 19,810 | 258.59% |
| RIDE240119C00007500 | 2022-08-11 8:41AM EST | 7.50 | 0.52 | 0.49 | 0.74 | +0.02 | +4.00% | 6 | 1,936 | 228.13% |
| RIDE240119C00010000 | 2022-08-11 8:35AM EST | 10.00 | 0.58 | 0.31 | 0.55 | +0.19 | +48.72% | 1 | 1,377 | 204.30% |
| RIDE240119C00012500 | 2022-08-11 11:58AM EST | 12.50 | 0.36 | 0.21 | 0.47 | -0.08 | -18.18% | 1 | 1,191 | 196.09% |
| RIDE240119C00015000 | 2022-08-11 9:18AM EST | 15.00 | 0.34 | 0.28 | 0.38 | +0.09 | +36.00% | 1 | 2,812 | 201.56% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE240119P00000500 | 2022-08-11 10:04AM EST | 0.50 | 0.14 | 0.02 | 0.14 | -0.03 | -17.65% | 2 | 554 | 110.94% |
| RIDE240119P00001500 | 2022-08-04 12:27PM EST | 1.50 | 0.46 | 0.15 | 0.85 | 0.00 | - | - | 70 | 76.56% |
| RIDE240119P00002500 | 2022-08-11 1:34PM EST | 2.50 | 1.09 | 1.04 | 1.19 | -0.04 | -3.54% | 5 | 801 | 42.19% |
| RIDE240119P00004500 | 2022-08-04 12:27PM EST | 4.50 | 2.51 | 2.47 | 2.77 | 0.00 | - | - | 2 | 0.00% |
| RIDE240119P00005000 | 2022-08-04 9:22AM EST | 5.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 2 | 363 | 0.00% |
| RIDE240119P00007500 | 2022-08-04 8:33AM EST | 7.50 | 5.65 | 5.15 | 5.45 | 0.00 | - | 1 | 283 | 0.00% |
| RIDE240119P00010000 | 2022-08-10 2:26PM EST | 10.00 | 7.60 | 7.45 | 7.75 | -0.30 | -3.80% | 8 | 119 | 0.00% |
| RIDE240119P00012500 | 2022-08-10 10:30AM EST | 12.50 | 9.95 | 9.80 | 10.05 | -0.05 | -0.50% | 86 | 112 | 0.00% |
| RIDE240119P00015000 | 2022-08-05 12:01PM EST | 15.00 | 12.35 | 12.20 | 12.50 | 0.00 | - | 1 | 85 | 0.00% |
© 2023 Yahoo. All rights reserved.
