UK markets closed

Romeo Power, Inc. (RMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.7700-0.0800 (-1.65%)
At close: 4:00PM EDT
4.7700 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMO220218C000010002021-10-04 10:39AM EDT1.003.703.703.900.00-542153.13%
RMO220218C000020002021-10-14 3:02PM EDT2.002.932.752.950.00-4248110.16%
RMO220218C000030002021-10-12 3:57PM EDT3.001.971.902.000.00-2122685.55%
RMO220218C000040002021-10-15 3:18PM EDT4.001.331.301.35-0.07-5.00%1097787.50%
RMO220218C000050002021-10-15 3:47PM EDT5.000.900.800.90-0.05-5.26%1275,95984.77%
RMO220218C000060002021-10-15 3:57PM EDT6.000.600.500.65-0.02-3.23%221,62386.91%
RMO220218C000070002021-10-15 11:44AM EDT7.000.450.350.450.00-14,18389.06%
RMO220218C000080002021-10-15 3:42PM EDT8.000.300.250.35-0.01-3.23%276,98592.58%
RMO220218C000090002021-10-14 3:12PM EDT9.000.210.200.300.00-869097.85%
RMO220218C000100002021-10-15 11:23AM EDT10.000.170.150.20+0.02+13.33%101,97997.07%
RMO220218C000110002021-10-13 10:21AM EDT11.000.150.100.200.00-5595100.98%
RMO220218C000120002021-10-14 2:28PM EDT12.000.110.100.150.00-8544103.52%
RMO220218C000130002021-10-15 3:44PM EDT13.000.100.050.150.00-1540104.30%
RMO220218C000140002021-10-15 3:44PM EDT14.000.100.050.150.00-2487109.77%
RMO220218C000150002021-10-14 10:00AM EDT15.000.100.050.100.00-1257108.59%
RMO220218C000160002021-10-07 12:10PM EDT16.000.100.000.150.00-13591113.28%
RMO220218C000170002021-10-14 1:38PM EDT17.000.050.050.100.00-11,549117.19%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RMO220218P000010002021-09-08 10:54AM EDT1.000.050.000.100.00--1170.31%
RMO220218P000020002021-08-30 10:07AM EDT2.000.100.000.250.00-10125.00%
RMO220218P000030002021-10-13 10:31AM EDT3.000.230.150.200.00-120484.77%
RMO220218P000040002021-10-14 1:56PM EDT4.000.500.450.600.00-110484.38%
RMO220218P000050002021-10-07 2:20PM EDT5.001.131.001.150.00-231184.38%
RMO220218P000060002021-10-06 3:09PM EDT6.002.001.701.900.00-2001,10586.52%
RMO220218P000070002021-10-15 3:54PM EDT7.002.632.552.70+0.13+5.20%101,32988.48%
RMO220218P000080002021-10-11 2:52PM EDT8.003.703.403.600.00-316189.06%
RMO220218P000090002021-10-05 1:19PM EDT9.004.634.304.500.00-11687.30%
RMO220218P000100002021-09-27 10:24AM EDT10.004.945.305.500.00-1012496.48%
RMO220218P000110002021-08-31 3:17PM EDT11.006.406.206.400.00-13085.16%
RMO220218P000120002021-10-07 11:12AM EDT12.007.377.207.400.00-62991.80%
RMO220218P000130002021-08-26 11:43AM EDT13.007.987.808.000.00-5180.00%
RMO220218P000150002021-10-06 9:31AM EDT15.0010.5710.2010.400.00-430107.42%
RMO220218P000160002021-09-15 10:42AM EDT16.0011.3011.2011.400.00-212111.72%
RMO220218P000170002021-10-07 11:11AM EDT17.0012.2612.2012.400.00-826115.63%