Workhorse Group Inc. (WKHS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.52-0.05 (-0.66%)
At close: 4:00PM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WKHS211001C00005000 | 2021-09-22 3:32PM EDT | 5.00 | 2.44 | 2.45 | 2.78 | 0.00 | - | 5 | 6 | 232.81% |
| WKHS211001C00005500 | 2021-09-24 1:45PM EDT | 5.50 | 2.18 | 1.92 | 2.30 | +0.12 | +5.83% | 2 | 9 | 185.94% |
| WKHS211001C00006000 | 2021-09-24 1:38PM EDT | 6.00 | 1.75 | 1.47 | 1.80 | +0.15 | +9.37% | 6 | 43 | 157.81% |
| WKHS211001C00006500 | 2021-09-24 2:52PM EDT | 6.50 | 1.11 | 1.04 | 1.23 | -0.06 | -5.13% | 12 | 36 | 117.19% |
| WKHS211001C00007000 | 2021-09-24 3:55PM EDT | 7.00 | 0.77 | 0.54 | 0.87 | 0.00 | - | 141 | 214 | 97.66% |
| WKHS211001C00007500 | 2021-09-24 3:59PM EDT | 7.50 | 0.32 | 0.32 | 0.33 | -0.14 | -30.43% | 1,935 | 1,423 | 75.78% |
| WKHS211001C00008000 | 2021-09-24 3:59PM EDT | 8.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 1,533 | 1,769 | 77.34% |
| WKHS211001C00008500 | 2021-09-24 3:57PM EDT | 8.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 930 | 2,314 | 82.03% |
| WKHS211001C00009000 | 2021-09-24 3:56PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 542 | 2,399 | 96.09% |
| WKHS211001C00009500 | 2021-09-24 3:53PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 357 | 764 | 103.13% |
| WKHS211001C00010000 | 2021-09-24 3:50PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 544 | 1,407 | 120.31% |
| WKHS211001C00010500 | 2021-09-24 3:07PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 112 | 704 | 131.25% |
| WKHS211001C00011000 | 2021-09-24 2:53PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 600 | 143.75% |
| WKHS211001C00011500 | 2021-09-24 3:05PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 437 | 150.00% |
| WKHS211001C00012000 | 2021-09-24 3:56PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 444 | 162.50% |
| WKHS211001C00012500 | 2021-09-24 1:49PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 285 | 181.25% |
| WKHS211001C00013000 | 2021-09-24 2:30PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 389 | 175.00% |
| WKHS211001C00013500 | 2021-09-24 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 46 | 266 | 187.50% |
| WKHS211001C00014000 | 2021-09-24 11:39AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 311 | 193.75% |
| WKHS211001C00014500 | 2021-09-23 11:57AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 245 | 187.50% |
| WKHS211001C00015000 | 2021-09-24 2:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 946 | 193.75% |
| WKHS211001C00015500 | 2021-09-20 3:49PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 43 | 231.25% |
| WKHS211001C00016000 | 2021-09-22 2:57PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 344 | 259.38% |
| WKHS211001C00017000 | 2021-09-24 1:27PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 151 | 256.25% |
| WKHS211001C00020000 | 2021-09-23 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,036 | 262.50% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WKHS211001P00005000 | 2021-09-24 11:58AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 68 | 127 | 143.75% |
| WKHS211001P00005500 | 2021-09-24 3:58PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 334 | 560 | 131.25% |
| WKHS211001P00006000 | 2021-09-24 3:05PM EDT | 6.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 71 | 541 | 109.38% |
| WKHS211001P00006500 | 2021-09-24 3:59PM EDT | 6.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,203 | 1,220 | 91.41% |
| WKHS211001P00007000 | 2021-09-24 3:59PM EDT | 7.00 | 0.13 | 0.14 | 0.15 | -0.08 | -38.10% | 781 | 3,460 | 85.94% |
| WKHS211001P00007500 | 2021-09-24 3:59PM EDT | 7.50 | 0.32 | 0.31 | 0.33 | -0.08 | -20.00% | 1,169 | 961 | 79.69% |
| WKHS211001P00008000 | 2021-09-24 3:56PM EDT | 8.00 | 0.63 | 0.62 | 0.68 | -0.03 | -4.55% | 484 | 1,148 | 84.38% |
| WKHS211001P00008500 | 2021-09-24 3:33PM EDT | 8.50 | 1.06 | 1.01 | 1.15 | -0.03 | -2.75% | 60 | 324 | 95.31% |
| WKHS211001P00009000 | 2021-09-24 3:56PM EDT | 9.00 | 1.51 | 1.50 | 1.68 | -0.01 | -0.66% | 109 | 394 | 125.00% |
| WKHS211001P00009500 | 2021-09-24 3:36PM EDT | 9.50 | 2.00 | 1.69 | 2.18 | -0.12 | -5.66% | 139 | 159 | 181.25% |
| WKHS211001P00010000 | 2021-09-24 2:59PM EDT | 10.00 | 2.43 | 2.35 | 2.65 | -0.13 | -5.08% | 21 | 54 | 115.63% |
| WKHS211001P00010500 | 2021-09-22 1:57PM EDT | 10.50 | 3.11 | 2.56 | 3.05 | 0.00 | - | 3 | 69 | 167.97% |
| WKHS211001P00011000 | 2021-09-24 1:35PM EDT | 11.00 | 3.33 | 3.45 | 3.55 | -0.17 | -4.86% | 4 | 39 | 143.75% |
| WKHS211001P00011500 | 2021-09-23 11:32AM EDT | 11.50 | 4.00 | 3.95 | 4.35 | 0.00 | - | 4 | 36 | 250.00% |
| WKHS211001P00012000 | 2021-09-24 1:54PM EDT | 12.00 | 4.42 | 4.45 | 4.55 | -0.13 | -2.86% | 42 | 50 | 170.31% |
| WKHS211001P00012500 | 2021-09-24 12:14PM EDT | 12.50 | 4.70 | 4.95 | 5.05 | -0.30 | -6.00% | 31 | 61 | 181.25% |
| WKHS211001P00013000 | 2021-09-24 3:11PM EDT | 13.00 | 5.45 | 5.45 | 5.55 | -0.04 | -0.73% | 14 | 35 | 193.75% |
| WKHS211001P00013500 | 2021-09-15 10:12AM EDT | 13.50 | 5.40 | 5.65 | 6.05 | 0.00 | - | 1 | 6 | 254.69% |
| WKHS211001P00014000 | 2021-09-23 11:34AM EDT | 14.00 | 6.47 | 6.30 | 6.85 | 0.00 | - | 10 | 72 | 282.81% |
| WKHS211001P00014500 | 2021-09-23 11:11AM EDT | 14.50 | 7.07 | 6.65 | 7.35 | 0.00 | - | 1 | 4 | 225.00% |
| WKHS211001P00015000 | 2021-09-24 12:11PM EDT | 15.00 | 7.14 | 7.35 | 7.70 | -0.45 | -5.93% | 5 | 187 | 265.63% |
| WKHS211001P00015500 | 2021-09-13 10:38AM EDT | 15.50 | 7.00 | 7.85 | 8.25 | 0.00 | - | 3 | 46 | 296.88% |
| WKHS211001P00016000 | 2021-09-24 1:06PM EDT | 16.00 | 8.28 | 8.45 | 8.55 | +0.45 | +5.75% | 18 | 20 | 250.00% |
| WKHS211001P00017000 | 2021-09-01 3:05PM EDT | 17.00 | 7.75 | 9.30 | 9.85 | 0.00 | - | - | 6 | 345.31% |
| WKHS211001P00020000 | 2021-09-24 2:14PM EDT | 20.00 | 12.40 | 12.45 | 12.55 | -0.22 | -1.74% | 109 | 139 | 309.38% |
© 2021 Verizon Media. All rights reserved.
