Canada markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.0500+0.0500 (+1.25%)
At close: 04:00PM EST
4.0400 -0.01 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:5.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211210C000050002021-12-06 3:51PM EST2021-12-100.010.010.02-0.01-50.00%4181,351128.13%
RIDE211217C000050002021-12-06 3:40PM EST2021-12-170.040.030.05-0.05-55.56%5665,43298.44%
RIDE211223C000050002021-12-06 3:33PM EST2021-12-230.100.070.12-0.05-33.33%80159104.69%
RIDE211231C000050002021-12-06 3:37PM EST2021-12-310.180.130.21+0.01+5.88%147267108.59%
RIDE220107C000050002021-12-06 1:36PM EST2022-01-070.250.200.250.00-13642109.38%
RIDE220121C000050002021-12-06 3:53PM EST2022-01-210.340.300.38-0.01-2.86%28911,718112.89%
RIDE220414C000050002021-12-06 3:43PM EST2022-04-140.750.750.90-0.05-6.25%1296,768118.56%
RIDE220715C000050002021-12-06 2:10PM EST2022-07-151.101.041.200.00-112308114.26%
RIDE230120C000050002021-12-06 3:36PM EST2023-01-201.521.481.540.00-544,634107.81%
RIDE240119C000050002021-12-06 11:12AM EST2024-01-192.171.702.30-0.45-17.18%924,100102.05%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE211210P000050002021-12-06 11:30AM EST2021-12-100.970.861.30-0.09-8.49%8367242.19%
RIDE211217P000050002021-12-06 3:31PM EST2021-12-171.000.921.08-0.09-8.26%755,014104.69%
RIDE211223P000050002021-12-06 2:14PM EST2021-12-230.980.951.17+0.02+2.08%4135110.16%
RIDE211231P000050002021-12-06 10:41AM EST2021-12-311.140.791.35-0.06-5.00%111594.14%
RIDE220107P000050002021-12-06 11:09AM EST2022-01-071.210.901.57-0.03-2.42%1012123.44%
RIDE220114P000050002021-12-06 2:29PM EST2022-01-141.220.972.18-0.12-8.96%1336177.73%
RIDE220121P000050002021-12-06 3:47PM EST2022-01-211.281.151.41-0.14-9.86%1656,120111.33%
RIDE220414P000050002021-12-06 3:47PM EST2022-04-141.751.651.97-0.05-2.78%261,086122.27%
RIDE220715P000050002021-12-06 3:46PM EST2022-07-152.001.842.10+0.10+5.26%36113106.25%
RIDE230120P000050002021-12-06 3:48PM EST2023-01-202.372.302.68-0.19-7.42%312,667109.77%
RIDE240119P000050002021-12-03 1:12PM EST2024-01-192.842.403.450.00-1306100.78%