U.S. markets open in 1 hour 17 minutes

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

In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE210507C000050002021-05-03 9:42AM EDT5.004.750.000.000.00--20.00%
RIDE210507C000060002021-04-23 12:25PM EDT6.003.500.000.000.00-210.00%
RIDE210507C000065002021-05-03 2:12PM EDT6.502.910.000.000.00--10.00%
RIDE210507C000070002021-05-03 2:41PM EDT7.002.310.000.000.00-100.00%
RIDE210507C000075002021-05-03 1:33PM EDT7.501.860.000.000.00-100310.00%
RIDE210507C000080002021-05-05 3:26PM EDT8.000.600.000.000.00-63170.00%
RIDE210507C000085002021-05-05 3:57PM EDT8.500.320.000.000.00-841990.00%
RIDE210507C000090002021-05-05 3:59PM EDT9.000.130.000.000.00-1,1195,11425.00%
RIDE210507C000095002021-05-05 3:52PM EDT9.500.050.000.000.00-64692650.00%
RIDE210507C000100002021-05-05 3:55PM EDT10.000.020.000.000.00-1592,09350.00%
RIDE210507C000105002021-05-05 3:59PM EDT10.500.020.000.000.00-10767150.00%
RIDE210507C000110002021-05-05 3:57PM EDT11.000.020.000.000.00-961,27650.00%
RIDE210507C000115002021-05-05 3:45PM EDT11.500.010.000.000.00-3244850.00%
RIDE210507C000120002021-05-05 3:59PM EDT12.000.020.000.000.00-1211,42150.00%
RIDE210507C000125002021-05-05 2:56PM EDT12.500.010.000.000.00-5678050.00%
RIDE210507C000130002021-05-05 11:04AM EDT13.000.010.000.000.00-674950.00%
RIDE210507C000135002021-05-04 11:50AM EDT13.500.010.000.000.00-121650.00%
RIDE210507C000140002021-05-04 12:35PM EDT14.000.020.000.000.00-4224050.00%
RIDE210507C000145002021-05-03 12:55PM EDT14.500.010.000.000.00-822650.00%
RIDE210507C000150002021-05-03 1:36PM EDT15.000.010.000.000.00-361,75150.00%
RIDE210507C000155002021-04-27 10:09AM EDT15.500.100.000.000.00-147100.00%
RIDE210507C000160002021-05-03 12:22PM EDT16.000.020.000.000.00-185100.00%
RIDE210507C000165002021-04-19 3:38PM EDT16.500.090.000.000.00-21050.00%
RIDE210507C000170002021-05-03 12:28PM EDT17.000.010.000.000.00-12550.00%
RIDE210507C000175002021-04-21 3:03PM EDT17.500.060.000.000.00-13950.00%
RIDE210507C000200002021-05-03 3:08PM EDT20.000.010.000.000.00-226950.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIDE210507P000050002021-04-21 9:57AM EDT5.000.030.000.000.00-2350.00%
RIDE210507P000060002021-04-21 3:18PM EDT6.000.060.000.000.00-102450.00%
RIDE210507P000065002021-04-28 3:52PM EDT6.500.010.000.000.00-1250.00%
RIDE210507P000070002021-04-21 3:47PM EDT7.000.160.000.000.00-102650.00%
RIDE210507P000075002021-05-05 2:43PM EDT7.500.010.000.000.00-8719950.00%
RIDE210507P000080002021-05-05 3:05PM EDT8.000.070.000.000.00-6772925.00%
RIDE210507P000085002021-05-05 3:52PM EDT8.500.210.000.000.00-2285786.25%
RIDE210507P000090002021-05-05 3:47PM EDT9.000.530.000.000.00-1651,4280.00%
RIDE210507P000095002021-05-05 3:14PM EDT9.501.020.000.000.00-777740.00%
RIDE210507P000100002021-05-05 3:42PM EDT10.001.490.000.000.00-191,0110.00%
RIDE210507P000105002021-05-04 1:00PM EDT10.501.850.000.000.00-22390.00%
RIDE210507P000110002021-05-05 3:47PM EDT11.002.290.000.000.00-321300.00%
RIDE210507P000115002021-05-05 3:47PM EDT11.503.000.000.000.00-381150.00%
RIDE210507P000120002021-05-04 3:44PM EDT12.003.150.000.000.00-71570.00%
RIDE210507P000125002021-05-05 3:15PM EDT12.503.930.000.000.00-5240.00%
RIDE210507P000130002021-05-03 11:52AM EDT13.003.640.000.000.00-4190.00%
RIDE210507P000135002021-05-05 1:05PM EDT13.504.860.000.000.00-730.00%
RIDE210507P000140002021-04-30 1:06PM EDT14.003.800.000.000.00-32340.00%
RIDE210507P000145002021-04-01 2:36PM EDT14.503.352.866.250.00-11655.47%
RIDE210507P000150002021-05-03 12:16PM EDT15.005.450.000.000.00-11930.00%
RIDE210507P000155002021-04-30 10:01AM EDT15.505.370.000.000.00-570.00%
RIDE210507P000160002021-04-30 12:21PM EDT16.006.000.000.000.00-1800.00%
RIDE210507P000165002021-04-23 1:51PM EDT16.506.790.000.000.00-110.00%
RIDE210507P000170002021-05-04 11:14AM EDT17.008.600.000.000.00-32210.00%
RIDE210507P000175002021-04-30 12:58PM EDT17.507.350.000.000.00-170.00%
RIDE210507P000200002021-05-03 1:46PM EDT20.0010.980.000.000.00-9110.00%