Canada markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.2900+0.0900 (+7.50%)
At close: 04:00PM EST
1.2500 -0.04 (-3.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:1.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE230203C000010002023-01-27 3:54PM EST2023-02-030.320.290.33+0.09+39.13%69639206.25%
RIDE230210C000010002023-01-27 3:52PM EST2023-02-100.330.260.35+0.07+26.92%2194118.75%
RIDE230217C000010002023-01-27 3:51PM EST2023-02-170.360.300.35+0.15+71.43%2762,851128.13%
RIDE230224C000010002023-01-27 2:59PM EST2023-02-240.380.290.43+0.04+11.76%448148.44%
RIDE230303C000010002023-01-27 12:25PM EST2023-03-030.280.180.52-0.04-12.50%1335121.88%
RIDE230317C000010002023-01-27 2:13PM EST2023-03-170.390.270.45+0.10+34.48%3846110.94%
RIDE230421C000010002023-01-27 1:40PM EST2023-04-210.470.370.45+0.14+42.42%27706111.72%
RIDE230721C000010002023-01-27 1:58PM EST2023-07-210.480.410.59+0.09+23.08%22488109.38%
RIDE240119C000010002023-01-27 1:35PM EST2024-01-190.650.590.69-0.01-1.52%11950112.89%
RIDE250117C000010002023-01-27 3:02PM EST2025-01-170.800.621.00+0.08+11.11%5121113.67%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE230203P000010002023-01-27 1:43PM EST2023-02-030.020.000.01-0.01-33.33%51643137.50%
RIDE230210P000010002023-01-27 1:59PM EST2023-02-100.030.010.03-0.01-25.00%13307131.25%
RIDE230217P000010002023-01-27 2:00PM EST2023-02-170.030.030.04+0.01+50.00%26367128.13%
RIDE230224P000010002023-01-27 1:53PM EST2023-02-240.060.030.06+0.01+20.00%1135121.88%
RIDE230303P000010002023-01-24 3:42PM EST2023-03-030.080.040.080.00-561121.88%
RIDE230317P000010002023-01-27 3:56PM EST2023-03-170.080.080.10-0.01-11.11%32211125.00%
RIDE230421P000010002023-01-27 11:24AM EST2023-04-210.140.100.15-0.01-6.67%5465114.06%
RIDE230721P000010002023-01-27 3:39PM EST2023-07-210.210.210.24+0.01+5.00%110114.84%
RIDE240119P000010002023-01-26 11:59AM EST2024-01-190.340.210.350.00-486694.53%
RIDE250117P000010002023-01-25 10:18AM EST2025-01-170.480.150.780.00-2167101.95%