Canada markets open in 2 hours 14 minutes

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
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211022C000020002021-10-20 10:55AM EDT2.003.100.000.000.00-240.00%
RIDE211022C000025002021-10-11 9:55AM EDT2.502.340.000.000.00-350.00%
RIDE211022C000030002021-10-20 3:25PM EDT3.002.080.000.000.00-300.00%
RIDE211022C000035002021-10-19 3:21PM EDT3.501.610.000.000.00-2000.00%
RIDE211022C000040002021-10-20 3:36PM EDT4.001.050.000.000.00-3370.00%
RIDE211022C000045002021-10-20 3:24PM EDT4.500.590.000.000.00-691850.00%
RIDE211022C000050002021-10-20 3:59PM EDT5.000.150.000.000.00-72300.00%
RIDE211022C000055002021-10-20 3:56PM EDT5.500.030.000.000.00-2,7155,05350.00%
RIDE211022C000060002021-10-20 3:37PM EDT6.000.020.000.000.00-793,11450.00%
RIDE211022C000065002021-10-20 10:45AM EDT6.500.010.000.000.00-947050.00%
RIDE211022C000070002021-10-20 1:31PM EDT7.000.010.000.000.00-1167850.00%
RIDE211022C000075002021-10-20 12:38PM EDT7.500.020.000.000.00-5050.00%
RIDE211022C000080002021-10-20 9:42AM EDT8.000.010.000.000.00-31050.00%
RIDE211022C000085002021-10-18 9:47AM EDT8.500.010.000.000.00-4154450.00%
RIDE211022C000090002021-10-18 9:47AM EDT9.000.010.000.000.00-82,70150.00%
RIDE211022C000095002021-10-18 3:13PM EDT9.500.010.000.000.00-2116850.00%
RIDE211022C000100002021-10-15 3:27PM EDT10.000.020.000.000.00-11824350.00%
RIDE211022C000105002021-10-18 9:39AM EDT10.500.010.000.000.00-3015150.00%
RIDE211022C000110002021-10-12 2:28PM EDT11.000.020.000.000.00-16050.00%
RIDE211022C000150002021-10-01 3:50PM EDT15.000.050.000.000.00-2910450.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211022P000020002021-10-08 12:39PM EDT2.000.010.000.000.00-2250.00%
RIDE211022P000025002021-10-12 12:22PM EDT2.500.010.000.000.00-1150.00%
RIDE211022P000030002021-10-08 3:45PM EDT3.000.020.000.000.00-2361,27450.00%
RIDE211022P000035002021-10-15 1:24PM EDT3.500.010.000.000.00-51,60950.00%
RIDE211022P000040002021-10-20 11:05AM EDT4.000.010.000.000.00-162850.00%
RIDE211022P000045002021-10-20 3:31PM EDT4.500.010.000.000.00-4061,67550.00%
RIDE211022P000050002021-10-20 3:54PM EDT5.000.100.000.000.00-31706.25%
RIDE211022P000055002021-10-20 3:21PM EDT5.500.500.000.000.00-702650.00%
RIDE211022P000060002021-10-20 2:06PM EDT6.001.000.000.000.00-2200.00%
RIDE211022P000065002021-10-18 11:02AM EDT6.501.600.000.000.00-200.00%
RIDE211022P000070002021-10-20 11:15AM EDT7.001.970.000.000.00-100.00%
RIDE211022P000075002021-10-20 10:49AM EDT7.502.440.000.000.00-100.00%
RIDE211022P000080002021-10-19 12:27PM EDT8.003.050.000.000.00-100.00%
RIDE211022P000085002021-10-13 11:42AM EDT8.503.380.000.000.00-100.00%
RIDE211022P000090002021-10-04 9:57AM EDT9.003.220.000.000.00-200.00%
RIDE211022P000095002021-10-15 3:47PM EDT9.504.500.000.000.00-160.00%
RIDE211022P000100002021-10-20 3:52PM EDT10.004.960.000.000.00-1821340.00%
RIDE211022P000105002021-10-08 10:57AM EDT10.505.580.000.000.00-300.00%
RIDE211022P000110002021-10-15 1:30PM EDT11.005.960.000.000.00-480.00%
RIDE211022P000150002021-10-11 12:23PM EDT15.0010.140.000.000.00-120.00%