Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220128C00001000 | 2021-12-20 12:19PM EST | 1.00 | 2.55 | 1.10 | 3.95 | 0.00 | - | - | 1 | 0.00% |
| RIDE220128C00002500 | 2022-01-04 1:55PM EST | 2.50 | 1.22 | 0.25 | 1.62 | 0.00 | - | 1 | 77 | 723.44% |
| RIDE220128C00003000 | 2022-01-05 12:41PM EST | 3.00 | 0.57 | 0.27 | 0.53 | -0.73 | -56.15% | 1 | 25 | 426.56% |
| RIDE220128C00003500 | 2022-01-05 3:43PM EST | 3.50 | 0.29 | 0.22 | 0.41 | -0.14 | -32.56% | 4 | 67 | 446.88% |
| RIDE220128C00004000 | 2022-01-05 3:29PM EST | 4.00 | 0.13 | 0.05 | 0.16 | -0.08 | -38.10% | 181 | 171 | 329.69% |
| RIDE220128C00004500 | 2022-01-05 10:51AM EST | 4.50 | 0.08 | 0.01 | 0.22 | -0.05 | -38.46% | 4 | 231 | 387.50% |
| RIDE220128C00005000 | 2022-01-05 3:35PM EST | 5.00 | 0.05 | 0.03 | 0.43 | -0.03 | -37.50% | 103 | 215 | 537.50% |
| RIDE220128C00005500 | 2022-01-03 1:35PM EST | 5.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 3 | 84 | 434.38% |
| RIDE220128C00006000 | 2022-01-04 10:59AM EST | 6.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 21 | 91 | 412.50% |
| RIDE220128C00006500 | 2021-12-30 3:48PM EST | 6.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 13 | 556.25% |
| RIDE220128C00007000 | 2021-12-28 2:16PM EST | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RIDE220128C00007500 | 2021-12-20 2:55PM EST | 7.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | 3 | 4 | 568.75% |
| RIDE220128C00008000 | 2021-12-27 1:19PM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RIDE220128C00008500 | 2021-12-27 12:24PM EST | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 450.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220128P00002500 | 2022-01-05 3:08PM EST | 2.50 | 0.05 | 0.03 | 0.13 | -0.02 | -28.57% | 4 | 96 | 81.25% |
| RIDE220128P00003000 | 2022-01-05 3:08PM EST | 3.00 | 0.19 | 0.01 | 0.20 | +0.04 | +26.67% | 4 | 139 | 0.00% |
| RIDE220128P00003500 | 2022-01-03 2:56PM EST | 3.50 | 0.21 | 0.14 | 0.82 | 0.00 | - | 2 | 174 | 0.00% |
| RIDE220128P00004000 | 2022-01-05 2:59PM EST | 4.00 | 0.76 | 0.21 | 1.63 | +0.19 | +33.33% | 22 | 309 | 318.75% |
| RIDE220128P00004500 | 2022-01-05 2:16PM EST | 4.50 | 1.20 | 0.37 | 1.83 | +0.51 | +73.91% | 1 | 130 | 0.00% |
| RIDE220128P00005000 | 2022-01-04 1:55PM EST | 5.00 | 1.64 | 1.10 | 2.31 | +0.23 | +16.31% | 1 | 109 | 0.00% |
| RIDE220128P00005500 | 2022-01-05 12:46PM EST | 5.50 | 1.77 | 1.36 | 2.91 | -0.01 | -0.56% | 4 | 39 | 0.00% |
| RIDE220128P00006000 | 2021-12-16 9:37AM EST | 6.00 | 1.98 | 0.85 | 3.30 | 0.00 | - | - | 27 | 0.00% |
| RIDE220128P00006500 | 2021-12-20 10:46AM EST | 6.50 | 2.87 | 1.49 | 4.60 | 0.00 | - | 1 | 3 | 906.25% |
| RIDE220128P00007000 | 2021-12-15 2:00PM EST | 7.00 | 3.07 | 1.66 | 4.15 | 0.00 | - | 10 | 12 | 0.00% |
| RIDE220128P00007500 | 2021-12-29 9:54AM EST | 7.50 | 4.20 | 2.42 | 5.20 | 0.00 | - | 10 | 16 | 626.56% |
| RIDE220128P00008000 | 2021-12-30 2:01PM EST | 8.00 | 4.27 | 2.95 | 5.65 | 0.00 | - | 10 | 20 | 590.63% |
