New Zealand markets close in 5 hours 14 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8800+0.0300 (+1.62%)
At close: 04:00PM EDT
1.9100 +0.03 (+1.60%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE220527C000005002022-05-26 12:11PM EDT0.501.460.912.50-1.24-45.93%103,500.00%
RIDE220527C000010002022-05-26 10:41AM EDT1.000.960.461.45+0.16+20.00%27875.00%
RIDE220527C000015002022-05-26 3:04PM EDT1.500.400.380.45+0.05+14.29%11321318.75%
RIDE220527C000020002022-05-26 3:58PM EDT2.000.020.010.020.00-9422,30796.88%
RIDE220527C000025002022-05-26 3:01PM EDT2.500.010.000.010.00-603,141212.50%
RIDE220527C000030002022-05-26 3:34PM EDT3.000.010.000.010.00-341,139325.00%
RIDE220527C000035002022-05-26 2:00PM EDT3.500.010.000.010.00-2562400.00%
RIDE220527C000040002022-05-26 10:42AM EDT4.000.010.000.12-0.01-50.00%31438750.00%
RIDE220527C000045002022-05-13 12:06PM EDT4.500.040.000.040.00-16662.50%
RIDE220527C000050002022-05-20 10:18AM EDT5.000.010.000.020.00-8137637.50%
RIDE220527C000055002022-05-12 11:37AM EDT5.500.050.000.510.00-121,434.38%
RIDE220527C000060002022-05-12 2:58PM EDT6.000.060.000.040.00-1024812.50%
RIDE220527C000065002022-05-16 12:14AM EDT6.500.03-0.500.00--102,009.38%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE220527P000005002022-05-11 1:27PM EDT0.500.020.000.010.00-34900.00%
RIDE220527P000010002022-05-25 1:58PM EDT1.000.010.000.010.00-16,042450.00%
RIDE220527P000015002022-05-26 1:27PM EDT1.500.010.000.010.00-52755187.50%
RIDE220527P000020002022-05-26 3:56PM EDT2.000.110.090.15-0.03-21.43%1493,845131.25%
RIDE220527P000025002022-05-26 3:43PM EDT2.500.580.460.69-0.02-3.33%28263431.25%
RIDE220527P000030002022-05-24 3:46PM EDT3.001.171.031.660.00-29129912.50%
RIDE220527P000035002022-05-25 9:59AM EDT3.501.771.152.040.00-471,403.13%
RIDE220527P000040002022-05-25 12:07PM EDT4.002.181.642.640.00-55587.50%
RIDE220527P000045002022-05-16 10:35AM EDT4.502.102.022.970.00-161,475.00%
RIDE220527P000050002022-05-19 10:11AM EDT5.002.622.563.400.00--11,418.75%
RIDE220527P000055002022-05-16 12:14AM EDT5.503.073.304.250.00--01,218.75%
RIDE220527P000060002022-05-18 10:47AM EDT6.003.354.004.300.00--0875.00%