Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:1.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE230203C00001000 | 2023-01-27 3:54PM EST | 2023-02-03 | 0.32 | 0.29 | 0.33 | +0.09 | +39.13% | 69 | 639 | 206.25% |
| RIDE230210C00001000 | 2023-01-27 3:52PM EST | 2023-02-10 | 0.33 | 0.26 | 0.35 | +0.07 | +26.92% | 21 | 94 | 118.75% |
| RIDE230217C00001000 | 2023-01-27 3:51PM EST | 2023-02-17 | 0.36 | 0.30 | 0.35 | +0.15 | +71.43% | 276 | 2,851 | 128.13% |
| RIDE230224C00001000 | 2023-01-27 2:59PM EST | 2023-02-24 | 0.38 | 0.29 | 0.43 | +0.04 | +11.76% | 4 | 48 | 148.44% |
| RIDE230303C00001000 | 2023-01-27 12:25PM EST | 2023-03-03 | 0.28 | 0.18 | 0.52 | -0.04 | -12.50% | 13 | 35 | 121.88% |
| RIDE230317C00001000 | 2023-01-27 2:13PM EST | 2023-03-17 | 0.39 | 0.27 | 0.45 | +0.10 | +34.48% | 38 | 46 | 110.94% |
| RIDE230421C00001000 | 2023-01-27 1:40PM EST | 2023-04-21 | 0.47 | 0.37 | 0.45 | +0.14 | +42.42% | 27 | 706 | 111.72% |
| RIDE230721C00001000 | 2023-01-27 1:58PM EST | 2023-07-21 | 0.48 | 0.41 | 0.59 | +0.09 | +23.08% | 22 | 488 | 109.38% |
| RIDE240119C00001000 | 2023-01-27 1:35PM EST | 2024-01-19 | 0.65 | 0.59 | 0.69 | -0.01 | -1.52% | 11 | 950 | 112.89% |
| RIDE250117C00001000 | 2023-01-27 3:02PM EST | 2025-01-17 | 0.80 | 0.62 | 1.00 | +0.08 | +11.11% | 5 | 121 | 113.67% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE230203P00001000 | 2023-01-27 1:43PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 51 | 643 | 137.50% |
| RIDE230210P00001000 | 2023-01-27 1:59PM EST | 2023-02-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 13 | 307 | 131.25% |
| RIDE230217P00001000 | 2023-01-27 2:00PM EST | 2023-02-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 26 | 367 | 128.13% |
| RIDE230224P00001000 | 2023-01-27 1:53PM EST | 2023-02-24 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 1 | 135 | 121.88% |
| RIDE230303P00001000 | 2023-01-24 3:42PM EST | 2023-03-03 | 0.08 | 0.04 | 0.08 | 0.00 | - | 5 | 61 | 121.88% |
| RIDE230317P00001000 | 2023-01-27 3:56PM EST | 2023-03-17 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 32 | 211 | 125.00% |
| RIDE230421P00001000 | 2023-01-27 11:24AM EST | 2023-04-21 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 5 | 465 | 114.06% |
| RIDE230721P00001000 | 2023-01-27 3:39PM EST | 2023-07-21 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 1 | 10 | 114.84% |
| RIDE240119P00001000 | 2023-01-26 11:59AM EST | 2024-01-19 | 0.34 | 0.21 | 0.35 | 0.00 | - | 4 | 866 | 94.53% |
| RIDE250117P00001000 | 2023-01-25 10:18AM EST | 2025-01-17 | 0.48 | 0.15 | 0.78 | 0.00 | - | 2 | 167 | 101.95% |
© 2023 Yahoo. All rights reserved.
