Canada Markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4650-0.1550 (-5.92%)
At close: 04:00PM EST
2.4600 -0.00 (-0.20%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220128C000010002021-12-20 12:19PM EST1.002.551.103.950.00--10.00%
RIDE220128C000025002022-01-04 1:55PM EST2.501.220.251.620.00-177723.44%
RIDE220128C000030002022-01-05 12:41PM EST3.000.570.270.53-0.73-56.15%125426.56%
RIDE220128C000035002022-01-05 3:43PM EST3.500.290.220.41-0.14-32.56%467446.88%
RIDE220128C000040002022-01-05 3:29PM EST4.000.130.050.16-0.08-38.10%181171329.69%
RIDE220128C000045002022-01-05 10:51AM EST4.500.080.010.22-0.05-38.46%4231387.50%
RIDE220128C000050002022-01-05 3:35PM EST5.000.050.030.43-0.03-37.50%103215537.50%
RIDE220128C000055002022-01-03 1:35PM EST5.500.040.010.170.00-384434.38%
RIDE220128C000060002022-01-04 10:59AM EST6.000.060.010.100.00-2191412.50%
RIDE220128C000065002021-12-30 3:48PM EST6.500.060.000.290.00-113556.25%
RIDE220128C000070002021-12-28 2:16PM EST7.000.050.000.000.00-1250.00%
RIDE220128C000075002021-12-20 2:55PM EST7.500.080.000.230.00-34568.75%
RIDE220128C000080002021-12-27 1:19PM EST8.000.040.000.000.00-5550.00%
RIDE220128C000085002021-12-27 12:24PM EST8.500.050.000.050.00-122450.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE220128P000025002022-01-05 3:08PM EST2.500.050.030.13-0.02-28.57%49681.25%
RIDE220128P000030002022-01-05 3:08PM EST3.000.190.010.20+0.04+26.67%41390.00%
RIDE220128P000035002022-01-03 2:56PM EST3.500.210.140.820.00-21740.00%
RIDE220128P000040002022-01-05 2:59PM EST4.000.760.211.63+0.19+33.33%22309318.75%
RIDE220128P000045002022-01-05 2:16PM EST4.501.200.371.83+0.51+73.91%11300.00%
RIDE220128P000050002022-01-04 1:55PM EST5.001.641.102.31+0.23+16.31%11090.00%
RIDE220128P000055002022-01-05 12:46PM EST5.501.771.362.91-0.01-0.56%4390.00%
RIDE220128P000060002021-12-16 9:37AM EST6.001.980.853.300.00--270.00%
RIDE220128P000065002021-12-20 10:46AM EST6.502.871.494.600.00-13906.25%
RIDE220128P000070002021-12-15 2:00PM EST7.003.071.664.150.00-10120.00%
RIDE220128P000075002021-12-29 9:54AM EST7.504.202.425.200.00-1016626.56%
RIDE220128P000080002021-12-30 2:01PM EST8.004.272.955.650.00-1020590.63%