UK markets close in 2 hours 58 minutes

Romeo Power, Inc. (RMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8500+0.1200 (+2.54%)
At close: 4:00PM EDT
4.9200 +0.07 (+1.44%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMO211217C000010002021-09-17 2:01PM EDT1.004.103.703.900.00-23250.00%
RMO211217C000025002021-10-14 3:52PM EDT2.502.450.000.000.00-11,3570.00%
RMO211217C000040002021-10-19 2:50PM EDT4.001.100.000.000.00-1051,7240.00%
RMO211217C000050002021-10-19 3:22PM EDT5.000.560.000.000.00-266,6243.13%
RMO211217C000060002021-10-19 12:27PM EDT6.000.300.000.000.00-201,19012.50%
RMO211217C000075002021-10-19 3:52PM EDT7.500.150.000.000.00-152,80825.00%
RMO211217C000090002021-10-19 10:44AM EDT9.000.050.000.000.00-11,36850.00%
RMO211217C000100002021-10-19 12:25PM EDT10.000.050.000.000.00-616,63350.00%
RMO211217C000110002021-10-19 9:50AM EDT11.000.050.000.000.00-52,42450.00%
RMO211217C000125002021-10-19 10:50AM EDT12.500.050.000.000.00-52,25450.00%
RMO211217C000140002021-10-14 12:14PM EDT14.000.050.000.000.00-1228050.00%
RMO211217C000150002021-10-07 11:53AM EDT15.000.050.000.000.00-29,03350.00%
RMO211217C000160002021-10-07 11:53AM EDT16.000.050.000.000.00-135150.00%
RMO211217C000175002021-10-19 10:50AM EDT17.500.030.000.000.00-31,09650.00%
RMO211217C000200002021-10-15 3:32PM EDT20.000.030.000.000.00-54,41950.00%
RMO211217C000225002021-09-08 9:34AM EDT22.500.050.000.000.00-11,01650.00%
RMO211217C000250002021-09-17 3:26PM EDT25.000.050.000.050.00-11,337175.00%
RMO211217C000300002021-10-06 10:07AM EDT30.000.040.000.000.00-12,18150.00%
RMO211217C000350002021-10-05 2:34PM EDT35.000.020.000.000.00-11,37250.00%
RMO211217C000400002021-10-19 10:51AM EDT40.000.050.000.000.00-21,30750.00%
RMO211217C000450002021-09-24 9:31AM EDT45.000.010.000.000.00-239450.00%
RMO211217C000500002021-10-05 2:32PM EDT50.000.020.000.000.00-12,28950.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMO211217P000025002021-10-15 1:50PM EDT2.500.050.000.000.00-514750.00%
RMO211217P000040002021-10-19 2:30PM EDT4.000.300.000.000.00-3421512.50%
RMO211217P000050002021-10-19 1:29PM EDT5.000.750.000.000.00-92,3950.00%
RMO211217P000060002021-10-18 2:43PM EDT6.001.590.000.000.00-21,2400.00%
RMO211217P000075002021-10-19 1:20PM EDT7.502.820.000.000.00-51,0290.00%
RMO211217P000090002021-10-18 1:30PM EDT9.004.390.000.000.00-31860.00%
RMO211217P000100002021-10-18 3:59PM EDT10.005.350.000.000.00-61,0750.00%
RMO211217P000110002021-09-03 2:59PM EDT11.006.136.406.600.00-480183.98%
RMO211217P000125002021-09-30 1:43PM EDT12.507.660.000.000.00-16790.00%
RMO211217P000140002021-09-10 2:29PM EDT14.009.409.209.400.00-10172.66%
RMO211217P000150002021-10-12 3:05PM EDT15.0010.340.000.000.00-208,2590.00%
RMO211217P000160002021-08-25 5:32PM EDT16.008.0410.8011.000.00-1190.00%
RMO211217P000175002021-09-22 9:54AM EDT17.5012.400.000.000.00-42000.00%
RMO211217P000200002021-10-07 11:11AM EDT20.0015.250.000.000.00-14130.00%
RMO211217P000225002021-10-12 11:38AM EDT22.5017.800.000.000.00-27930.00%
RMO211217P000250002021-08-25 5:32PM EDT25.0017.6019.7019.900.00-4480.00%
RMO211217P000300002021-09-01 9:59AM EDT30.0025.2024.8025.400.00-178275.78%
RMO211217P000350002021-08-20 11:11AM EDT35.0031.0029.7030.200.00-44221.88%
RMO211217P000400002021-08-20 3:59PM EDT40.0035.7034.7034.900.00-2160.00%
RMO211217P000450002021-08-25 5:32PM EDT45.0037.6439.7040.200.00-26242.97%
RMO211217P000500002021-08-19 9:38AM EDT50.0045.4044.1045.600.00-19365.63%