Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7600-0.1500 (-3.05%)
At close: 1:00PM EST
4.8100 +0.05 (+1.05%)
After hours: 04:54PM EST
After hours: 04:54PM EST
Strike:7.50
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE211203C00007500 | 2021-11-24 2:46PM EST | 2021-12-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 531 | 171.88% |
| RIDE211210C00007500 | 2021-11-26 10:02AM EST | 2021-12-10 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 125 | 132.81% |
| RIDE211217C00007500 | 2021-11-26 12:20PM EST | 2021-12-17 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 346 | 7,950 | 130.47% |
| RIDE211223C00007500 | 2021-11-26 10:08AM EST | 2021-12-23 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 103 | 134 | 123.44% |
| RIDE211231C00007500 | 2021-11-24 2:43PM EST | 2021-12-31 | 0.12 | 0.08 | 0.17 | 0.00 | - | 103 | 113 | 122.27% |
| RIDE220121C00007500 | 2021-11-26 12:51PM EST | 2022-01-21 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 29 | 11,751 | 117.38% |
| RIDE220414C00007500 | 2021-11-26 12:58PM EST | 2022-04-14 | 0.67 | 0.64 | 0.67 | -0.01 | -1.47% | 30 | 2,583 | 115.82% |
| RIDE220715C00007500 | 2021-11-24 2:03PM EST | 2022-07-15 | 0.98 | 0.83 | 1.04 | 0.00 | - | 2 | 133 | 108.69% |
| RIDE230120C00007500 | 2021-11-26 12:49PM EST | 2023-01-20 | 1.51 | 1.45 | 1.60 | -0.08 | -5.03% | 45 | 4,315 | 109.67% |
| RIDE240119C00007500 | 2021-11-26 12:51PM EST | 2024-01-19 | 2.00 | 1.75 | 2.55 | -0.25 | -11.11% | 8 | 872 | 104.10% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE211203P00007500 | 2021-11-24 1:25PM EST | 2021-12-03 | 2.57 | 2.66 | 2.81 | 0.00 | - | 5 | 16 | 234.38% |
| RIDE211210P00007500 | 2021-11-23 3:23PM EST | 2021-12-10 | 2.75 | 2.71 | 2.94 | 0.00 | - | 1 | 4 | 173.44% |
| RIDE211217P00007500 | 2021-11-26 9:42AM EST | 2021-12-17 | 2.76 | 2.74 | 2.99 | +0.05 | +1.85% | 3 | 2,849 | 157.81% |
| RIDE211231P00007500 | 2021-11-17 3:46PM EST | 2021-12-31 | 2.55 | 2.70 | 2.96 | 0.00 | - | 1 | 10 | 111.72% |
| RIDE220121P00007500 | 2021-11-26 11:02AM EST | 2022-01-21 | 2.96 | 2.79 | 3.00 | +0.15 | +5.34% | 5 | 4,047 | 103.13% |
| RIDE220414P00007500 | 2021-11-26 12:58PM EST | 2022-04-14 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 6 | 368 | 111.72% |
| RIDE220715P00007500 | 2021-11-22 2:54PM EST | 2022-07-15 | 3.47 | 3.50 | 3.75 | 0.00 | - | 122 | 132 | 105.37% |
| RIDE230120P00007500 | 2021-11-24 1:25PM EST | 2023-01-20 | 4.05 | 4.10 | 4.30 | 0.00 | - | 6 | 849 | 106.54% |
| RIDE240119P00007500 | 2021-11-17 9:56AM EST | 2024-01-19 | 5.09 | 4.65 | 5.20 | 0.00 | - | 1 | 246 | 105.57% |
