New Zealand markets closed

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7800-0.2900 (-5.72%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE211029C000010002021-10-22 1:50PM EDT1.003.703.703.95+3.70-110831.25%
RIDE211029C000015002021-10-22 10:23AM EDT1.503.303.253.40+3.30-20625.00%
RIDE211029C000020002021-10-22 11:55AM EDT2.002.682.573.00-0.19-6.62%22325.00%
RIDE211029C000025002021-10-18 11:24AM EDT2.502.361.073.10+2.36--01,126.56%
RIDE211029C000030002021-10-22 10:47AM EDT3.001.801.342.20+1.80-63621.88%
RIDE211029C000035002021-10-22 10:18AM EDT3.501.290.122.27-0.46-26.29%413839.06%
RIDE211029C000040002021-10-22 2:11PM EDT4.000.760.770.84-0.32-29.63%6426115.63%
RIDE211029C000045002021-10-22 3:57PM EDT4.500.400.370.41-0.25-38.46%323274103.13%
RIDE211029C000050002021-10-22 3:56PM EDT5.000.140.120.14-0.11-44.00%2,3781,52797.66%
RIDE211029C000055002021-10-22 3:59PM EDT5.500.060.040.06-0.04-40.00%1,5172,086112.50%
RIDE211029C000060002021-10-22 3:59PM EDT6.000.030.020.03-0.02-40.00%8511,451131.25%
RIDE211029C000065002021-10-22 3:59PM EDT6.500.030.010.030.00-5711,303156.25%
RIDE211029C000070002021-10-22 1:28PM EDT7.000.010.010.02-0.01-50.00%125692175.00%
RIDE211029C000075002021-10-22 12:40PM EDT7.500.020.010.02+0.01+100.00%2584200.00%
RIDE211029C000080002021-10-22 9:30AM EDT8.000.020.000.030.00-2496225.00%
RIDE211029C000085002021-10-20 3:40PM EDT8.500.010.000.060.00-70324275.00%
RIDE211029C000090002021-10-21 10:53AM EDT9.000.020.000.020.00-12343250.00%
RIDE211029C000095002021-10-18 2:19AM EDT9.500.01-0.010.00--3262.50%
RIDE211029C000100002021-10-22 3:46PM EDT10.000.010.000.010.00-20618262.50%
RIDE211029C000110002021-10-05 2:45PM EDT11.000.040.000.090.00-149393.75%
RIDE211029C000115002021-10-22 1:22PM EDT11.500.020.000.07-0.06-75.00%122390.63%
RIDE211029C000150002021-10-21 10:43AM EDT15.000.010.000.110.00-221515.63%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE211029P000020002021-10-07 9:43AM EDT2.000.050.000.020.00--1362.50%
RIDE211029P000030002021-10-21 10:24AM EDT3.000.010.000.020.00-5532206.25%
RIDE211029P000035002021-10-22 3:35PM EDT3.500.010.000.010.00-43111131.25%
RIDE211029P000040002021-10-22 3:58PM EDT4.000.030.020.04+0.01+50.00%805323120.31%
RIDE211029P000045002021-10-22 3:59PM EDT4.500.110.100.12+0.06+120.00%1,427546103.13%
RIDE211029P000050002021-10-22 3:58PM EDT5.000.360.340.37+0.16+80.00%6361,129100.00%
RIDE211029P000055002021-10-22 3:42PM EDT5.500.780.720.85+0.26+50.00%105597123.44%
RIDE211029P000060002021-10-22 3:54PM EDT6.001.251.171.32+0.30+31.58%11633131.25%
RIDE211029P000065002021-10-22 9:30AM EDT6.501.551.691.77+0.22+16.54%1231137.50%
RIDE211029P000070002021-10-22 2:55PM EDT7.002.242.122.29+0.26+13.13%7220245.31%
RIDE211029P000075002021-10-20 10:49AM EDT7.502.432.582.920.00-1132228.13%
RIDE211029P000080002021-10-21 10:55AM EDT8.002.813.203.450.00-1227334.38%
RIDE211029P000085002021-10-11 12:30PM EDT8.503.653.703.900.00-128337.50%
RIDE211029P000090002021-10-21 9:52AM EDT9.003.854.004.500.00-430296.88%
RIDE211029P000100002021-10-15 2:37PM EDT10.005.025.105.500.00-1036403.13%
RIDE211029P000110002021-10-01 11:01AM EDT11.004.256.156.400.00-222406.25%
RIDE211029P000115002021-10-15 1:40PM EDT11.506.456.656.900.00-17423.44%
RIDE211029P000150002021-10-21 11:54AM EDT15.009.9110.0010.400.00-10651.56%