Australia markets open in 4 hours 19 minutes

Lordstown Motors Corp. (RIDE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.01-0.06 (-1.15%)
As of 2:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE211022C000020002021-10-20 10:55AM EDT2.003.103.003.05-0.15-4.62%24512.50%
RIDE211022C000025002021-10-11 9:55AM EDT2.502.342.502.540.00-35375.00%
RIDE211022C000030002021-10-15 3:46PM EDT3.002.022.012.040.00-1012306.25%
RIDE211022C000035002021-10-19 3:21PM EDT3.501.611.501.560.00-2011237.50%
RIDE211022C000040002021-10-20 1:30PM EDT4.001.001.011.050.00-258162.50%
RIDE211022C000045002021-10-20 1:19PM EDT4.500.510.530.56-0.10-16.39%67237109.38%
RIDE211022C000050002021-10-20 2:07PM EDT5.000.110.130.14-0.09-45.00%6473,06671.88%
RIDE211022C000055002021-10-20 2:19PM EDT5.500.030.020.03-0.01-25.00%2,1214,81987.50%
RIDE211022C000060002021-10-20 1:49PM EDT6.000.010.010.02-0.02-66.67%763,144125.00%
RIDE211022C000065002021-10-20 10:45AM EDT6.500.010.000.01-0.01-50.00%9467137.50%
RIDE211022C000070002021-10-20 1:31PM EDT7.000.010.000.010.00-11675175.00%
RIDE211022C000075002021-10-20 12:38PM EDT7.500.020.000.01+0.01+100.00%5692196.88%
RIDE211022C000080002021-10-20 9:42AM EDT8.000.010.000.010.00-31575225.00%
RIDE211022C000085002021-10-18 9:47AM EDT8.500.010.000.010.00-41544250.00%
RIDE211022C000090002021-10-18 9:47AM EDT9.000.010.000.010.00-82,701275.00%
RIDE211022C000095002021-10-18 3:13PM EDT9.500.010.000.010.00-21168300.00%
RIDE211022C000100002021-10-15 3:27PM EDT10.000.020.000.010.00-118243312.50%
RIDE211022C000105002021-10-18 9:39AM EDT10.500.010.000.010.00-30151325.00%
RIDE211022C000110002021-10-12 2:28PM EDT11.000.020.000.020.00-16167381.25%
RIDE211022C000150002021-10-01 3:50PM EDT15.000.050.000.010.00-29104462.50%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIDE211022P000020002021-10-08 12:39PM EDT2.000.010.000.020.00-22487.50%
RIDE211022P000025002021-10-12 12:22PM EDT2.500.010.000.020.00-11381.25%
RIDE211022P000030002021-10-08 3:45PM EDT3.000.020.000.020.00-2361,274287.50%
RIDE211022P000035002021-10-15 1:24PM EDT3.500.010.000.010.00-51,609187.50%
RIDE211022P000040002021-10-20 11:05AM EDT4.000.010.000.010.00-1628125.00%
RIDE211022P000045002021-10-20 12:20PM EDT4.500.020.010.020.00-4021,71487.50%
RIDE211022P000050002021-10-20 2:12PM EDT5.000.110.100.110.00-2761,85260.94%
RIDE211022P000055002021-10-20 1:21PM EDT5.500.520.480.52+0.05+10.64%1832371.88%
RIDE211022P000060002021-10-20 2:06PM EDT6.001.000.960.99+0.06+6.38%221,08187.50%
RIDE211022P000065002021-10-18 11:02AM EDT6.501.601.461.490.00-2357125.00%
RIDE211022P000070002021-10-20 11:15AM EDT7.001.971.961.99+0.03+1.55%1178150.00%
RIDE211022P000075002021-10-20 10:49AM EDT7.502.442.462.51-0.18-6.87%173250.00%
RIDE211022P000080002021-10-19 12:27PM EDT8.003.052.953.050.00-129256.25%
RIDE211022P000085002021-10-13 11:42AM EDT8.503.383.453.500.00-1482281.25%
RIDE211022P000090002021-10-04 9:57AM EDT9.003.223.954.000.00-236306.25%
RIDE211022P000095002021-10-15 3:47PM EDT9.504.504.454.500.00-16325.00%
RIDE211022P000100002021-10-20 11:08AM EDT10.004.954.955.00-0.02-0.40%3278350.00%
RIDE211022P000105002021-10-08 10:57AM EDT10.505.585.455.500.00-30368.75%
RIDE211022P000110002021-10-15 1:30PM EDT11.005.965.956.000.00-48387.50%
RIDE211022P000150002021-10-11 12:23PM EDT15.0010.149.9510.000.00-12512.50%