Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:2.50
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220527C00002500 | 2022-05-23 3:42PM EDT | 2022-05-27 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 440 | 2,224 | 140.63% |
| RIDE220603C00002500 | 2022-05-23 3:31PM EDT | 2022-06-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 152 | 452 | 120.31% |
| RIDE220610C00002500 | 2022-05-23 2:21PM EDT | 2022-06-10 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 119 | 287 | 124.22% |
| RIDE220617C00002500 | 2022-05-23 12:41PM EDT | 2022-06-17 | 0.16 | 0.12 | 0.16 | 0.00 | - | 165 | 781 | 125.78% |
| RIDE220624C00002500 | 2022-05-23 2:41PM EDT | 2022-06-24 | 0.17 | 0.15 | 0.20 | 0.00 | - | 22 | 392 | 126.56% |
| RIDE220701C00002500 | 2022-05-23 12:42PM EDT | 2022-07-01 | 0.22 | 0.17 | 0.19 | 0.00 | - | 1 | 72 | 117.19% |
| RIDE220715C00002500 | 2022-05-23 1:21PM EDT | 2022-07-15 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 13 | 2,409 | 118.36% |
| RIDE221021C00002500 | 2022-05-23 1:52PM EDT | 2022-10-21 | 0.50 | 0.41 | 0.52 | +0.03 | +6.38% | 31 | 840 | 113.67% |
| RIDE230120C00002500 | 2022-05-23 3:36PM EDT | 2023-01-20 | 0.62 | 0.61 | 0.64 | -0.06 | -8.82% | 66 | 5,998 | 114.06% |
| RIDE240119C00002500 | 2022-05-23 3:38PM EDT | 2024-01-19 | 1.04 | 1.01 | 1.06 | -0.06 | -5.45% | 74 | 2,801 | 114.65% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE220527P00002500 | 2022-05-23 3:22PM EDT | 2022-05-27 | 0.45 | 0.42 | 0.48 | +0.04 | +9.76% | 23 | 391 | 150.00% |
| RIDE220603P00002500 | 2022-05-23 3:11PM EDT | 2022-06-03 | 0.49 | 0.47 | 0.53 | -0.01 | -2.00% | 103 | 721 | 140.63% |
| RIDE220610P00002500 | 2022-05-23 2:44PM EDT | 2022-06-10 | 0.50 | 0.51 | 0.58 | +0.01 | +2.04% | 6 | 378 | 139.06% |
| RIDE220617P00002500 | 2022-05-23 11:51AM EDT | 2022-06-17 | 0.54 | 0.55 | 0.63 | -0.03 | -5.26% | 4 | 193 | 140.63% |
| RIDE220624P00002500 | 2022-05-23 10:33AM EDT | 2022-06-24 | 0.58 | 0.56 | 0.65 | +0.02 | +3.57% | 2 | 4 | 131.25% |
| RIDE220701P00002500 | 2022-05-23 3:23PM EDT | 2022-07-01 | 0.62 | 0.59 | 0.64 | +0.13 | +26.53% | 8 | 36 | 122.66% |
| RIDE220715P00002500 | 2022-05-23 11:21AM EDT | 2022-07-15 | 0.67 | 0.63 | 0.71 | +0.02 | +3.08% | 18 | 1,107 | 123.44% |
| RIDE221021P00002500 | 2022-05-23 11:30AM EDT | 2022-10-21 | 0.87 | 0.86 | 0.93 | 0.00 | - | 1 | 265 | 115.63% |
| RIDE230120P00002500 | 2022-05-20 11:57AM EDT | 2023-01-20 | 1.03 | 1.01 | 1.08 | 0.00 | - | 12 | 1,653 | 114.06% |
| RIDE240119P00002500 | 2022-05-23 9:30AM EDT | 2024-01-19 | 1.40 | 1.34 | 1.45 | +0.08 | +6.06% | 1 | 864 | 108.01% |
© 2022 Yahoo. All rights reserved.
