Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220121C00000500 | 2022-01-04 9:39AM EST | 0.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RIDE220121C00001000 | 2022-01-18 1:10PM EST | 1.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| RIDE220121C00001500 | 2022-01-05 10:15AM EST | 1.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIDE220121C00002000 | 2022-01-18 1:10PM EST | 2.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| RIDE220121C00002500 | 2022-01-19 2:41PM EST | 2.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 750 | 0.00% |
| RIDE220121C00003000 | 2022-01-19 3:58PM EST | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,208 | 1,160 | 25.00% |
| RIDE220121C00003500 | 2022-01-19 3:57PM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 1,853 | 50.00% |
| RIDE220121C00004000 | 2022-01-19 9:47AM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,675 | 50.00% |
| RIDE220121C00004500 | 2022-01-14 3:59PM EST | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 438 | 50.00% |
| RIDE220121C00005000 | 2022-01-19 2:37PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,498 | 50.00% |
| RIDE220121C00005500 | 2022-01-19 2:38PM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 50.00% |
| RIDE220121C00006000 | 2022-01-19 9:47AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| RIDE220121C00006500 | 2022-01-13 2:37PM EST | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| RIDE220121C00007000 | 2022-01-03 1:49PM EST | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| RIDE220121C00007500 | 2022-01-19 2:01PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,039 | 50.00% |
| RIDE220121C00010000 | 2022-01-19 9:56AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 16,544 | 50.00% |
| RIDE220121C00012500 | 2022-01-18 12:13PM EST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,268 | 50.00% |
| RIDE220121C00015000 | 2022-01-13 12:10PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 9,139 | 50.00% |
| RIDE220121C00017500 | 2022-01-10 9:32AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,239 | 50.00% |
| RIDE220121C00020000 | 2022-01-07 3:21PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 10,017 | 50.00% |
| RIDE220121C00022500 | 2021-12-30 12:46PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 2,182 | 50.00% |
| RIDE220121C00025000 | 2022-01-13 12:29PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,632 | 50.00% |
| RIDE220121C00030000 | 2022-01-10 11:37AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 3,086 | 50.00% |
| RIDE220121C00035000 | 2022-01-07 12:34PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 2,099 | 50.00% |
| RIDE220121C00040000 | 2022-01-04 1:44PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 6,226 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220121P00002000 | 2022-01-18 12:05AM EST | 2.00 | 0.01 | - | 0.00 | 0.00 | - | - | 17 | 50.00% |
| RIDE220121P00002500 | 2022-01-19 11:25AM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 2,998 | 50.00% |
| RIDE220121P00003000 | 2022-01-19 2:48PM EST | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 257 | 820 | 0.00% |
| RIDE220121P00003500 | 2022-01-19 2:49PM EST | 3.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 484 | 0.00% |
| RIDE220121P00004000 | 2022-01-19 3:57PM EST | 4.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 139 | 567 | 0.00% |
| RIDE220121P00004500 | 2022-01-19 3:59PM EST | 4.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 0.00% |
| RIDE220121P00005000 | 2022-01-19 3:07PM EST | 5.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 162 | 5,337 | 0.00% |
| RIDE220121P00005500 | 2022-01-19 1:50PM EST | 5.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RIDE220121P00006000 | 2022-01-19 10:24AM EST | 6.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RIDE220121P00006500 | 2022-01-19 10:23AM EST | 6.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RIDE220121P00007000 | 2022-01-05 2:37PM EST | 7.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RIDE220121P00007500 | 2022-01-19 2:26PM EST | 7.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 3,545 | 0.00% |
| RIDE220121P00010000 | 2022-01-19 3:47PM EST | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,657 | 4,605 | 0.00% |
| RIDE220121P00012500 | 2022-01-18 12:18PM EST | 12.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 435 | 0.00% |
| RIDE220121P00015000 | 2022-01-18 3:56PM EST | 15.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.00% |
| RIDE220121P00017500 | 2022-01-10 3:33PM EST | 17.50 | 14.42 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| RIDE220121P00020000 | 2022-01-07 3:54PM EST | 20.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5,007 | 0.00% |
| RIDE220121P00022500 | 2022-01-19 12:34PM EST | 22.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| RIDE220121P00025000 | 2021-12-23 10:48AM EST | 25.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| RIDE220121P00030000 | 2022-01-05 1:54PM EST | 30.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 0.00% |
| RIDE220121P00035000 | 2021-12-15 2:27PM EST | 35.00 | 30.97 | 31.60 | 34.00 | 0.00 | - | 10 | 1,191 | 2,643.75% |
| RIDE220121P00040000 | 2021-12-22 10:16AM EST | 40.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 10 | 566 | 0.00% |
