Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.070.00 (0.00%)
At close: 4:00PM EDT
5.07 0.00 (0.00%)
Pre-Market: 07:13AM EDT
Pre-Market: 07:13AM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE211022C00002000 | 2021-10-20 10:55AM EDT | 2.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RIDE211022C00002500 | 2021-10-11 9:55AM EDT | 2.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RIDE211022C00003000 | 2021-10-20 3:25PM EDT | 3.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIDE211022C00003500 | 2021-10-19 3:21PM EDT | 3.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RIDE211022C00004000 | 2021-10-20 3:36PM EDT | 4.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| RIDE211022C00004500 | 2021-10-20 3:24PM EDT | 4.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 69 | 185 | 0.00% |
| RIDE211022C00005000 | 2021-10-20 3:59PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.00% |
| RIDE211022C00005500 | 2021-10-20 3:56PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,715 | 5,053 | 50.00% |
| RIDE211022C00006000 | 2021-10-20 3:37PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 3,114 | 50.00% |
| RIDE211022C00006500 | 2021-10-20 10:45AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 470 | 50.00% |
| RIDE211022C00007000 | 2021-10-20 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 678 | 50.00% |
| RIDE211022C00007500 | 2021-10-20 12:38PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIDE211022C00008000 | 2021-10-20 9:42AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RIDE211022C00008500 | 2021-10-18 9:47AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 544 | 50.00% |
| RIDE211022C00009000 | 2021-10-18 9:47AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,701 | 50.00% |
| RIDE211022C00009500 | 2021-10-18 3:13PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 168 | 50.00% |
| RIDE211022C00010000 | 2021-10-15 3:27PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 243 | 50.00% |
| RIDE211022C00010500 | 2021-10-18 9:39AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 151 | 50.00% |
| RIDE211022C00011000 | 2021-10-12 2:28PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RIDE211022C00015000 | 2021-10-01 3:50PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 104 | 50.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE211022P00002000 | 2021-10-08 12:39PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RIDE211022P00002500 | 2021-10-12 12:22PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RIDE211022P00003000 | 2021-10-08 3:45PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 1,274 | 50.00% |
| RIDE211022P00003500 | 2021-10-15 1:24PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,609 | 50.00% |
| RIDE211022P00004000 | 2021-10-20 11:05AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 50.00% |
| RIDE211022P00004500 | 2021-10-20 3:31PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 1,675 | 50.00% |
| RIDE211022P00005000 | 2021-10-20 3:54PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| RIDE211022P00005500 | 2021-10-20 3:21PM EDT | 5.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 265 | 0.00% |
| RIDE211022P00006000 | 2021-10-20 2:06PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RIDE211022P00006500 | 2021-10-18 11:02AM EDT | 6.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIDE211022P00007000 | 2021-10-20 11:15AM EDT | 7.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIDE211022P00007500 | 2021-10-20 10:49AM EDT | 7.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIDE211022P00008000 | 2021-10-19 12:27PM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIDE211022P00008500 | 2021-10-13 11:42AM EDT | 8.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIDE211022P00009000 | 2021-10-04 9:57AM EDT | 9.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RIDE211022P00009500 | 2021-10-15 3:47PM EDT | 9.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RIDE211022P00010000 | 2021-10-20 3:52PM EDT | 10.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 182 | 134 | 0.00% |
| RIDE211022P00010500 | 2021-10-08 10:57AM EDT | 10.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RIDE211022P00011000 | 2021-10-15 1:30PM EDT | 11.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| RIDE211022P00015000 | 2021-10-11 12:23PM EDT | 15.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
