U.S. markets open in 1 hour 17 minutes
S&P Futures
4,164.25+4.25(+0.10%)Dow Futures
34,168.00+50.00(+0.15%)Nasdaq Futures
13,510.75+19.75(+0.15%)
Lordstown Motors Corp. (RIDE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.64-0.20 (-2.26%)
At close: 4:00PM EDT
8.58 -0.06 (-0.69%)
Pre-Market: 8:11AM EDT
CallsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE210507C00005000 | 2021-05-03 9:42AM EDT | 5.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RIDE210507C00006000 | 2021-04-23 12:25PM EDT | 6.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RIDE210507C00006500 | 2021-05-03 2:12PM EDT | 6.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RIDE210507C00007000 | 2021-05-03 2:41PM EDT | 7.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIDE210507C00007500 | 2021-05-03 1:33PM EDT | 7.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 100 | 31 | 0.00% |
| RIDE210507C00008000 | 2021-05-05 3:26PM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| RIDE210507C00008500 | 2021-05-05 3:57PM EDT | 8.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 84 | 199 | 0.00% |
| RIDE210507C00009000 | 2021-05-05 3:59PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,119 | 5,114 | 25.00% |
| RIDE210507C00009500 | 2021-05-05 3:52PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 646 | 926 | 50.00% |
| RIDE210507C00010000 | 2021-05-05 3:55PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 2,093 | 50.00% |
| RIDE210507C00010500 | 2021-05-05 3:59PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 671 | 50.00% |
| RIDE210507C00011000 | 2021-05-05 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 1,276 | 50.00% |
| RIDE210507C00011500 | 2021-05-05 3:45PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 448 | 50.00% |
| RIDE210507C00012000 | 2021-05-05 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 1,421 | 50.00% |
| RIDE210507C00012500 | 2021-05-05 2:56PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 780 | 50.00% |
| RIDE210507C00013000 | 2021-05-05 11:04AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 749 | 50.00% |
| RIDE210507C00013500 | 2021-05-04 11:50AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| RIDE210507C00014000 | 2021-05-04 12:35PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 240 | 50.00% |
| RIDE210507C00014500 | 2021-05-03 12:55PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 226 | 50.00% |
| RIDE210507C00015000 | 2021-05-03 1:36PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,751 | 50.00% |
| RIDE210507C00015500 | 2021-04-27 10:09AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 100.00% |
| RIDE210507C00016000 | 2021-05-03 12:22PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 100.00% |
| RIDE210507C00016500 | 2021-04-19 3:38PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RIDE210507C00017000 | 2021-05-03 12:28PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RIDE210507C00017500 | 2021-04-21 3:03PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| RIDE210507C00020000 | 2021-05-03 3:08PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 50.00% |
PutsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIDE210507P00005000 | 2021-04-21 9:57AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RIDE210507P00006000 | 2021-04-21 3:18PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| RIDE210507P00006500 | 2021-04-28 3:52PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RIDE210507P00007000 | 2021-04-21 3:47PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| RIDE210507P00007500 | 2021-05-05 2:43PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 199 | 50.00% |
| RIDE210507P00008000 | 2021-05-05 3:05PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 729 | 25.00% |
| RIDE210507P00008500 | 2021-05-05 3:52PM EDT | 8.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 228 | 578 | 6.25% |
| RIDE210507P00009000 | 2021-05-05 3:47PM EDT | 9.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 165 | 1,428 | 0.00% |
| RIDE210507P00009500 | 2021-05-05 3:14PM EDT | 9.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 77 | 774 | 0.00% |
| RIDE210507P00010000 | 2021-05-05 3:42PM EDT | 10.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 19 | 1,011 | 0.00% |
| RIDE210507P00010500 | 2021-05-04 1:00PM EDT | 10.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
| RIDE210507P00011000 | 2021-05-05 3:47PM EDT | 11.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 32 | 130 | 0.00% |
| RIDE210507P00011500 | 2021-05-05 3:47PM EDT | 11.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 115 | 0.00% |
| RIDE210507P00012000 | 2021-05-04 3:44PM EDT | 12.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 0.00% |
| RIDE210507P00012500 | 2021-05-05 3:15PM EDT | 12.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| RIDE210507P00013000 | 2021-05-03 11:52AM EDT | 13.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| RIDE210507P00013500 | 2021-05-05 1:05PM EDT | 13.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| RIDE210507P00014000 | 2021-04-30 1:06PM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.00% |
| RIDE210507P00014500 | 2021-04-01 2:36PM EDT | 14.50 | 3.35 | 2.86 | 6.25 | 0.00 | - | 1 | 1 | 655.47% |
| RIDE210507P00015000 | 2021-05-03 12:16PM EDT | 15.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| RIDE210507P00015500 | 2021-04-30 10:01AM EDT | 15.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RIDE210507P00016000 | 2021-04-30 12:21PM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| RIDE210507P00016500 | 2021-04-23 1:51PM EDT | 16.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RIDE210507P00017000 | 2021-05-04 11:14AM EDT | 17.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 21 | 0.00% |
| RIDE210507P00017500 | 2021-04-30 12:58PM EDT | 17.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RIDE210507P00020000 | 2021-05-03 1:46PM EDT | 20.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
© 2021 Verizon Media. All rights reserved.
