Australia markets open in 44 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6000+0.1350 (+5.48%)
At close: 04:00PM EST
2.6200 +0.02 (+0.77%)
After hours: 05:15PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE220128C000005002022-01-24 9:30AM EST0.501.801.452.48-0.37-17.05%122,687.50%
RIDE220128C000010002021-12-20 12:19PM EST1.002.551.692.570.00--11,737.50%
RIDE220128C000015002022-01-18 12:05AM EST1.501.550.442.060.00--1575.00%
RIDE220128C000020002022-01-24 2:54PM EST2.000.540.400.67+0.04+8.00%12918253.13%
RIDE220128C000025002022-01-24 3:52PM EST2.500.190.170.21+0.07+58.33%1,629991112.50%
RIDE220128C000030002022-01-24 3:58PM EST3.000.040.030.04+0.01+33.33%669732125.00%
RIDE220128C000035002022-01-24 2:49PM EST3.500.010.010.02-0.01-50.00%981,049162.50%
RIDE220128C000040002022-01-24 3:59PM EST4.000.010.010.040.00-133498240.63%
RIDE220128C000045002022-01-21 2:55PM EST4.500.010.000.010.00-1331212.50%
RIDE220128C000050002022-01-24 11:06AM EST5.000.010.000.010.00-1278250.00%
RIDE220128C000055002022-01-21 12:51PM EST5.500.010.000.160.00-85113468.75%
RIDE220128C000060002022-01-24 9:40AM EST6.000.010.000.010.00-2218312.50%
RIDE220128C000065002021-12-30 3:48PM EST6.500.060.000.010.00-113325.00%
RIDE220128C000070002021-12-28 2:16PM EST7.000.050.000.050.00-12450.00%
RIDE220128C000075002022-01-12 10:49AM EST7.500.010.000.160.00-59590.63%
RIDE220128C000080002021-12-27 1:19PM EST8.000.040.000.050.00-55493.75%
RIDE220128C000085002021-12-27 12:24PM EST8.500.010.000.010.00-122412.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE220128P000020002022-01-24 3:20PM EST2.000.020.010.02+0.01+100.00%79419156.25%
RIDE220128P000025002022-01-24 3:56PM EST2.500.100.080.13-0.13-56.52%367271125.00%
RIDE220128P000030002022-01-24 12:26PM EST3.000.810.260.75+0.30+58.82%7205196.88%
RIDE220128P000035002022-01-24 3:52PM EST3.500.930.851.00+0.14+17.72%32,538184.38%
RIDE220128P000040002022-01-24 3:18PM EST4.001.460.931.82-0.19-11.52%4212650.00%
RIDE220128P000045002022-01-21 9:51AM EST4.502.001.142.750.00-1136328.13%
RIDE220128P000050002022-01-24 1:10PM EST5.002.651.733.20+0.20+8.16%15278406.25%
RIDE220128P000055002022-01-24 10:01AM EST5.504.002.324.20-0.65-13.98%1244765.63%
RIDE220128P000060002022-01-21 12:46PM EST6.003.552.634.700.00-521718.75%
RIDE220128P000065002022-01-21 1:47PM EST6.504.023.255.050.00-21740.63%
RIDE220128P000070002022-01-11 12:35PM EST7.004.153.905.300.00-44720.31%
RIDE220128P000075002022-01-21 1:39PM EST7.505.054.006.450.00-216875.00%
RIDE220128P000080002022-01-18 10:48AM EST8.005.054.756.650.00-118879.69%
RIDE220128P000085002022-01-06 3:38PM EST8.505.255.107.200.00--0853.13%