Canada markets open in 27 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8800-0.0600 (-2.04%)
At close: 04:00PM EST
2.9100 +0.03 (+1.04%)
Pre-Market: 09:03AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220121C000005002022-01-04 9:39AM EST0.503.150.000.000.00--00.00%
RIDE220121C000010002022-01-18 1:10PM EST1.002.020.000.000.00-11100.00%
RIDE220121C000015002022-01-05 10:15AM EST1.502.050.000.000.00-110.00%
RIDE220121C000020002022-01-18 1:10PM EST2.001.040.000.000.00-10110.00%
RIDE220121C000025002022-01-19 2:41PM EST2.500.360.000.000.00-557500.00%
RIDE220121C000030002022-01-19 3:58PM EST3.000.040.000.000.00-1,2081,16025.00%
RIDE220121C000035002022-01-19 3:57PM EST3.500.010.000.000.00-1721,85350.00%
RIDE220121C000040002022-01-19 9:47AM EST4.000.010.000.000.00-21,67550.00%
RIDE220121C000045002022-01-14 3:59PM EST4.500.020.000.000.00-11043850.00%
RIDE220121C000050002022-01-19 2:37PM EST5.000.010.000.000.00-213,49850.00%
RIDE220121C000055002022-01-19 2:38PM EST5.500.010.000.000.00-238550.00%
RIDE220121C000060002022-01-19 9:47AM EST6.000.010.000.000.00-109650.00%
RIDE220121C000065002022-01-13 2:37PM EST6.500.040.000.000.00-115650.00%
RIDE220121C000070002022-01-03 1:49PM EST7.000.020.000.000.00-101750.00%
RIDE220121C000075002022-01-19 2:01PM EST7.500.010.000.000.00-411,03950.00%
RIDE220121C000100002022-01-19 9:56AM EST10.000.010.000.000.00-816,54450.00%
RIDE220121C000125002022-01-18 12:13PM EST12.500.020.000.000.00-14,26850.00%
RIDE220121C000150002022-01-13 12:10PM EST15.000.010.000.000.00-609,13950.00%
RIDE220121C000175002022-01-10 9:32AM EST17.500.010.000.000.00-21,23950.00%
RIDE220121C000200002022-01-07 3:21PM EST20.000.010.000.000.00-2810,01750.00%
RIDE220121C000225002021-12-30 12:46PM EST22.500.010.000.000.00-432,18250.00%
RIDE220121C000250002022-01-13 12:29PM EST25.000.020.000.000.00-12,63250.00%
RIDE220121C000300002022-01-10 11:37AM EST30.000.010.000.000.00-223,08650.00%
RIDE220121C000350002022-01-07 12:34PM EST35.000.010.000.000.00-382,09950.00%
RIDE220121C000400002022-01-04 1:44PM EST40.000.020.000.000.00-146,22650.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220121P000020002022-01-18 12:05AM EST2.000.01-0.000.00--1750.00%
RIDE220121P000025002022-01-19 11:25AM EST2.500.010.000.000.00-612,99850.00%
RIDE220121P000030002022-01-19 2:48PM EST3.000.200.000.000.00-2578200.00%
RIDE220121P000035002022-01-19 2:49PM EST3.500.630.000.000.00-144840.00%
RIDE220121P000040002022-01-19 3:57PM EST4.001.300.000.000.00-1395670.00%
RIDE220121P000045002022-01-19 3:59PM EST4.501.800.000.000.00-71400.00%
RIDE220121P000050002022-01-19 3:07PM EST5.002.170.000.000.00-1625,3370.00%
RIDE220121P000055002022-01-19 1:50PM EST5.502.490.000.000.00-1130.00%
RIDE220121P000060002022-01-19 10:24AM EST6.003.070.000.000.00-250.00%
RIDE220121P000065002022-01-19 10:23AM EST6.503.590.000.000.00-2110.00%
RIDE220121P000070002022-01-05 2:37PM EST7.003.710.000.000.00-190.00%
RIDE220121P000075002022-01-19 2:26PM EST7.504.650.000.000.00-193,5450.00%
RIDE220121P000100002022-01-19 3:47PM EST10.007.150.000.000.00-1,6574,6050.00%
RIDE220121P000125002022-01-18 12:18PM EST12.509.500.000.000.00-44350.00%
RIDE220121P000150002022-01-18 3:56PM EST15.0012.110.000.000.00-11,1940.00%
RIDE220121P000175002022-01-10 3:33PM EST17.5014.420.000.000.00-22490.00%
RIDE220121P000200002022-01-07 3:54PM EST20.0016.880.000.000.00-55,0070.00%
RIDE220121P000225002022-01-19 12:34PM EST22.5019.850.000.000.00-7340.00%
RIDE220121P000250002021-12-23 10:48AM EST25.0020.900.000.000.00-13100.00%
RIDE220121P000300002022-01-05 1:54PM EST30.0027.080.000.000.00-25440.00%
RIDE220121P000350002021-12-15 2:27PM EST35.0030.9731.6034.000.00-101,1912,643.75%
RIDE220121P000400002021-12-22 10:16AM EST40.0036.160.000.000.00-105660.00%