Canada Markets closed

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.75-0.50 (-2.90%)
At close: 4:00PM EDT

16.60 -0.15 (-0.90%)
After hours: 5:07PM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WKHS201030C000150002020-09-30 2:19PM EDT15.0011.0010.6011.40-1.90-14.73%2382,006.25%
WKHS201030C000160002020-09-30 3:20PM EDT16.009.909.8010.40-3.10-23.85%1055031,832.03%
WKHS201030C000170002020-09-25 10:03AM EDT17.009.908.709.80-0.70-6.60%191,686.72%
WKHS201030C000175002020-09-23 3:54PM EDT17.507.008.209.500.00-341,624.61%
WKHS201030C000180002020-09-29 2:09PM EDT18.009.807.809.100.00-2261,564.45%
WKHS201030C000185002020-09-30 3:18PM EDT18.508.307.008.90-1.70-17.00%2101,486.33%
WKHS201030C000190002020-09-29 10:17AM EDT19.008.106.708.50-1.86-18.67%3161,440.23%
WKHS201030C000195002020-09-28 12:18PM EDT19.507.607.008.00-1.91-20.08%141,442.58%
WKHS201030C000200002020-09-30 2:50PM EDT20.007.156.707.60-1.66-18.84%8871,397.27%
WKHS201030C000205002020-09-28 11:47AM EDT20.507.306.407.40-1.63-18.25%181,371.09%
WKHS201030C000210002020-09-28 2:57PM EDT21.006.506.107.10-2.70-29.35%1121,336.33%
WKHS201030C000215002020-09-30 9:46AM EDT21.506.505.906.80-2.30-26.14%6261,310.55%
WKHS201030C000220002020-09-30 1:44PM EDT22.006.305.505.90-1.00-13.70%4701,215.23%
WKHS201030C000225002020-09-30 11:16AM EDT22.506.105.306.20-1.00-14.08%3571,241.80%
WKHS201030C000230002020-09-30 1:17PM EDT23.005.505.305.80-1.42-20.52%441971,225.00%
WKHS201030C000235002020-09-30 11:27AM EDT23.505.404.805.70-1.30-19.40%2841,190.63%
WKHS201030C000240002020-09-30 2:59PM EDT24.005.004.705.40-1.39-21.75%391281,173.44%
WKHS201030C000245002020-09-30 1:55PM EDT24.505.104.405.20-1.40-21.54%181091,147.27%
WKHS201030C000250002020-09-30 3:58PM EDT25.004.654.504.80-1.25-21.19%816241,137.89%
WKHS201030C000255002020-09-30 3:46PM EDT25.504.404.104.70-1.20-21.43%591821,111.33%
WKHS201030C000260002020-09-30 3:50PM EDT26.004.104.004.30-1.30-24.07%1903351,084.38%
WKHS201030C000265002020-09-30 3:23PM EDT26.504.003.804.50-1.20-23.08%502761,098.83%
WKHS201030C000270002020-09-30 3:39PM EDT27.003.803.703.90-1.20-24.00%2462441,054.69%
WKHS201030C000275002020-09-30 3:41PM EDT27.503.503.203.90-1.37-28.13%1322451,026.56%
WKHS201030C000280002020-09-30 3:33PM EDT28.003.363.303.60-1.34-28.51%952891,023.05%
WKHS201030C000285002020-09-30 11:16AM EDT28.503.653.203.80-0.82-18.34%41331,044.14%
WKHS201030C000290002020-09-30 1:19PM EDT29.003.252.953.60-1.15-26.14%552371,018.95%
WKHS201030C000300002020-09-30 3:59PM EDT30.002.902.802.95-1.09-27.32%5391,652975.39%
WKHS201030C000310002020-09-30 2:12PM EDT31.002.652.402.75-0.85-24.29%36259946.48%
WKHS201030C000315002020-09-28 3:13PM EDT31.502.452.103.00-1.95-44.32%255953.13%
WKHS201030C000320002020-09-30 2:44PM EDT32.002.462.302.80-0.84-25.45%1672963.28%
WKHS201030C000325002020-09-29 10:35AM EDT32.503.202.002.500.00-129921.09%
WKHS201030C000330002020-09-30 1:05PM EDT33.002.551.952.30-0.75-22.73%7105908.59%
WKHS201030C000340002020-09-29 3:16PM EDT34.002.151.752.50-0.80-27.12%245927.73%
WKHS201030C000350002020-09-30 3:08PM EDT35.001.871.652.05-0.98-34.39%153716895.31%
WKHS201030C000360002020-09-30 3:58PM EDT36.001.651.452.15-0.80-32.65%2392903.13%
WKHS201030C000370002020-09-30 1:19PM EDT37.001.851.602.10-1.05-36.21%711929.30%
WKHS201030C000380002020-09-30 2:19PM EDT38.001.601.201.85-0.48-23.08%1619882.03%
WKHS201030C000390002020-09-30 3:58PM EDT39.001.501.401.60-1.00-40.00%81336892.19%
WKHS201030C000400002020-09-30 3:30PM EDT40.001.311.001.40-0.54-29.19%91303843.75%
WKHS201030C000450002020-09-30 3:40PM EDT45.001.000.751.20-0.45-31.03%242594856.25%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WKHS201030P000150002020-09-30 2:19PM EDT15.000.510.500.65+0.01+2.00%76216220.31%
WKHS201030P000160002020-09-30 3:52PM EDT16.000.700.700.90-0.05-6.67%44136192.19%
WKHS201030P000170002020-09-30 3:17PM EDT17.000.950.801.00-0.07-6.86%2263125.98%
WKHS201030P000175002020-09-30 2:50PM EDT17.501.100.951.15+0.13+13.40%5369397.27%
WKHS201030P000180002020-09-30 3:34PM EDT18.001.201.101.35+0.10+9.09%5810478.13%
WKHS201030P000185002020-09-30 9:30AM EDT18.501.301.101.800.00-26479.69%
WKHS201030P000190002020-09-30 11:53AM EDT19.001.451.451.55+0.07+5.07%181230.00%
WKHS201030P000195002020-09-29 3:00PM EDT19.501.601.501.750.00-1310.00%
WKHS201030P000200002020-09-30 3:55PM EDT20.001.901.752.25+0.20+11.76%519430.00%
WKHS201030P000205002020-09-30 11:22AM EDT20.502.101.802.55+0.06+2.94%1380.00%
WKHS201030P000210002020-09-30 3:50PM EDT21.002.301.952.75+0.20+9.52%531420.00%
WKHS201030P000215002020-09-30 9:42AM EDT21.502.402.202.500.00-1240.00%
WKHS201030P000220002020-09-30 12:48PM EDT22.002.652.402.85+0.15+6.00%141540.00%
WKHS201030P000225002020-09-29 1:09PM EDT22.502.902.703.60+0.20+7.41%21300.00%
WKHS201030P000230002020-09-30 11:21AM EDT23.003.402.903.50+0.33+10.75%11670.00%
WKHS201030P000235002020-09-30 12:22PM EDT23.503.303.304.10+0.30+10.00%7880.00%
WKHS201030P000240002020-09-30 2:03PM EDT24.003.603.504.00+0.20+5.88%12700.00%
WKHS201030P000245002020-09-30 2:03PM EDT24.503.903.704.60+0.40+11.43%4200.00%
WKHS201030P000250002020-09-30 2:26PM EDT25.004.304.104.70+0.30+7.50%18940.00%
WKHS201030P000255002020-09-30 11:47AM EDT25.504.514.305.30+0.21+4.88%8160.00%
WKHS201030P000260002020-09-30 12:46PM EDT26.004.974.605.00+0.57+12.95%10530.00%
WKHS201030P000265002020-09-29 9:58AM EDT26.505.504.506.00+0.74+15.55%2380.00%
WKHS201030P000270002020-09-30 12:58PM EDT27.005.325.006.40+0.32+6.40%13230.00%
WKHS201030P000275002020-09-30 9:45AM EDT27.506.105.406.80+0.75+14.02%22310.00%
WKHS201030P000280002020-09-30 10:57AM EDT28.006.075.706.30+0.37+6.49%1760.00%
WKHS201030P000285002020-09-22 2:48PM EDT28.506.305.907.60-0.40-5.97%280.00%
WKHS201030P000290002020-09-24 11:26AM EDT29.009.906.408.100.00-1300.00%
WKHS201030P000300002020-09-28 3:10PM EDT30.006.747.208.700.00-2150.00%
WKHS201030P000315002020-09-21 9:30AM EDT31.507.808.209.900.00-120.00%
WKHS201030P000320002020-09-22 10:10AM EDT32.008.608.7010.200.00-110.00%
WKHS201030P000350002020-09-25 2:53PM EDT35.0012.6811.0012.900.00-30340.00%
WKHS201030P000370002020-09-25 9:37AM EDT37.0017.0012.7014.300.00-100.00%
WKHS201030P000400002020-09-24 12:12PM EDT40.0015.0515.5017.000.00-10100.00%
WKHS201030P000450002020-09-24 12:12PM EDT45.0019.6520.4022.000.00-10100.00%