UK markets closed

Workhorse Group Inc. (WKHS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.87+0.42 (+2.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS210625C000025002021-06-17 2:54PM EDT2.5012.5511.1013.40+0.55+4.58%351,645.31%
WKHS210625C000030002021-06-14 10:27AM EDT3.0013.0510.9512.600.00-141,249.22%
WKHS210625C000035002021-06-08 10:47AM EDT3.5011.6010.1011.850.00-52971.88%
WKHS210625C000040002021-06-10 9:49AM EDT4.0011.509.4511.850.00-121,146.88%
WKHS210625C000050002021-06-18 3:35PM EDT5.009.557.9511.35+0.70+7.91%111,159.38%
WKHS210625C000055002021-06-18 12:42PM EDT5.509.607.7010.60+0.40+4.35%12978.13%
WKHS210625C000060002021-06-08 10:22AM EDT6.0011.107.159.600.00-201730.47%
WKHS210625C000065002021-06-18 10:28AM EDT6.508.106.809.35+0.45+5.88%118759.38%
WKHS210625C000070002021-06-15 1:41PM EDT7.007.956.758.850.00-225703.91%
WKHS210625C000075002021-06-17 1:19PM EDT7.507.155.608.650.00-783735.94%
WKHS210625C000080002021-06-18 3:43PM EDT8.006.605.806.95-0.65-8.97%140109290.63%
WKHS210625C000085002021-06-17 10:48AM EDT8.506.505.456.55+0.20+3.17%2152319.53%
WKHS210625C000090002021-06-17 12:31PM EDT9.005.655.206.65+0.15+2.73%9207225.00%
WKHS210625C000095002021-06-18 12:46PM EDT9.505.683.656.60+0.01+0.18%7144537.11%
WKHS210625C000100002021-06-18 2:57PM EDT10.004.653.955.000.00-31491222.66%
WKHS210625C000105002021-06-18 10:59AM EDT10.504.573.954.85+0.53+13.12%7800146.88%
WKHS210625C000110002021-06-18 3:26PM EDT11.003.653.604.250.00-39580146.88%
WKHS210625C000115002021-06-18 3:45PM EDT11.503.183.203.50-0.02-0.62%37387158.59%
WKHS210625C000120002021-06-18 3:43PM EDT12.002.982.903.00+0.28+10.37%93291121.09%
WKHS210625C000125002021-06-18 3:45PM EDT12.502.502.233.05+0.10+4.17%252226151.95%
WKHS210625C000130002021-06-18 3:44PM EDT13.002.301.902.30+0.33+16.75%170633121.09%
WKHS210625C000135002021-06-18 3:59PM EDT13.501.761.691.80+0.18+11.39%201344124.22%
WKHS210625C000140002021-06-18 3:59PM EDT14.001.431.411.45+0.13+10.00%9021,834126.17%
WKHS210625C000145002021-06-18 3:59PM EDT14.501.171.151.19+0.06+5.41%1,4041,136129.69%
WKHS210625C000150002021-06-18 3:59PM EDT15.000.950.920.97-0.01-1.04%9,0158,351132.23%
WKHS210625C000155002021-06-18 3:57PM EDT15.500.770.760.78-0.01-1.28%4,7651,973135.94%
WKHS210625C000160002021-06-18 3:59PM EDT16.000.640.620.64-0.01-1.54%6,2946,093140.23%
WKHS210625C000165002021-06-18 3:57PM EDT16.500.520.480.53-0.06-10.34%853753142.19%
WKHS210625C000170002021-06-18 3:57PM EDT17.000.420.370.44-0.05-10.64%2,2432,363144.53%
WKHS210625C000175002021-06-18 3:55PM EDT17.500.350.310.35-0.06-14.63%862912147.85%
WKHS210625C000180002021-06-18 3:56PM EDT18.000.290.250.29-0.06-17.14%3,0761,583151.17%
WKHS210625C000185002021-06-18 3:59PM EDT18.500.250.210.29-0.08-24.24%786676160.16%
WKHS210625C000190002021-06-18 3:54PM EDT19.000.210.180.22-0.07-25.00%425920161.33%
WKHS210625C000195002021-06-18 3:40PM EDT19.500.200.120.28-0.05-20.00%198291172.66%
WKHS210625C000200002021-06-18 3:59PM EDT20.000.170.160.17-0.07-29.17%3,1235,908174.22%
WKHS210625C000210002021-06-18 3:36PM EDT21.000.150.120.15-0.04-21.05%3691,385185.16%
WKHS210625C000220002021-06-18 3:44PM EDT22.000.130.050.15-0.04-23.53%188528189.84%
WKHS210625C000230002021-06-18 3:33PM EDT23.000.100.100.15-0.04-28.57%46261215.63%
WKHS210625C000240002021-06-18 3:12PM EDT24.000.070.050.09-0.06-46.15%47320206.25%
WKHS210625C000250002021-06-18 3:59PM EDT25.000.090.070.09-0.03-25.00%721779225.78%
WKHS210625C000260002021-06-18 2:35PM EDT26.000.070.060.10-0.04-36.36%95244239.06%
WKHS210625C000270002021-06-18 2:39PM EDT27.000.060.050.10-0.04-40.00%87171248.44%
WKHS210625C000280002021-06-18 3:32PM EDT28.000.060.060.09-0.03-33.33%96182260.16%
WKHS210625C000290002021-06-18 3:48PM EDT29.000.060.030.08-0.02-25.00%15182257.81%
WKHS210625C000300002021-06-18 3:54PM EDT30.000.050.040.05-0.03-37.50%1324,788260.94%
WKHS210625C000310002021-06-18 3:53PM EDT31.000.050.040.05-0.03-37.50%16131270.31%
WKHS210625C000320002021-06-18 3:16PM EDT32.000.050.040.05-0.02-28.57%84293279.69%
WKHS210625C000330002021-06-18 3:50PM EDT33.000.040.030.05-0.04-50.00%19360284.38%
WKHS210625C000340002021-06-18 3:23PM EDT34.000.040.030.05-0.01-20.00%108223292.19%
WKHS210625C000350002021-06-18 3:47PM EDT35.000.050.040.050.00-8422,251306.25%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS210625P000025002021-06-15 12:10PM EDT2.500.010.000.020.00--3575.00%
WKHS210625P000030002021-06-09 2:28PM EDT3.000.030.000.010.00-112475.00%
WKHS210625P000035002021-06-15 3:46PM EDT3.500.010.000.020.00-123462.50%
WKHS210625P000050002021-06-14 11:20AM EDT5.000.020.000.020.00-225350.00%
WKHS210625P000055002021-06-15 1:00PM EDT5.500.020.000.040.00-1035353.13%
WKHS210625P000060002021-06-16 11:16AM EDT6.000.020.000.030.00-1070312.50%
WKHS210625P000065002021-06-16 11:56AM EDT6.500.020.000.030.00-1325287.50%
WKHS210625P000070002021-06-18 3:36PM EDT7.000.020.000.03+0.01+100.00%284262.50%
WKHS210625P000075002021-06-16 12:45PM EDT7.500.010.000.020.00-1365228.13%
WKHS210625P000080002021-06-18 12:50PM EDT8.000.010.010.02-0.01-50.00%21255218.75%
WKHS210625P000085002021-06-17 12:12PM EDT8.500.020.000.020.00-1273187.50%
WKHS210625P000090002021-06-18 1:21PM EDT9.000.010.000.02-0.01-50.00%11222171.88%
WKHS210625P000095002021-06-18 11:49AM EDT9.500.020.000.02-0.01-33.33%5473156.25%
WKHS210625P000100002021-06-18 3:37PM EDT10.000.030.000.03-0.01-25.00%239892146.88%
WKHS210625P000105002021-06-18 1:47PM EDT10.500.020.020.03-0.02-50.00%17723142.19%
WKHS210625P000110002021-06-18 3:37PM EDT11.000.040.030.04-0.02-33.33%2092,199134.38%
WKHS210625P000115002021-06-18 3:52PM EDT11.500.060.040.06-0.03-33.33%8772,235125.78%
WKHS210625P000120002021-06-18 3:49PM EDT12.000.080.080.10-0.07-46.67%209918125.00%
WKHS210625P000125002021-06-18 3:56PM EDT12.500.130.130.17-0.12-48.00%514371123.83%
WKHS210625P000130002021-06-18 3:58PM EDT13.000.230.220.28-0.16-41.03%1,5091,030125.00%
WKHS210625P000135002021-06-18 3:53PM EDT13.500.370.360.42-0.23-38.33%7464,696126.56%
WKHS210625P000140002021-06-18 3:52PM EDT14.000.560.530.60-0.25-30.86%1,665978126.95%
WKHS210625P000145002021-06-18 3:55PM EDT14.500.800.760.80-0.32-28.57%7691,827127.15%
WKHS210625P000150002021-06-18 3:59PM EDT15.001.061.051.13-0.31-22.63%2,717746134.18%
WKHS210625P000155002021-06-18 3:52PM EDT15.501.381.331.43-0.37-21.14%3892,059133.40%
WKHS210625P000160002021-06-18 3:57PM EDT16.001.751.721.85-0.42-19.35%363532143.55%
WKHS210625P000165002021-06-18 2:44PM EDT16.502.242.012.24-0.28-11.11%69256140.82%
WKHS210625P000170002021-06-18 3:55PM EDT17.002.582.452.78-0.39-13.13%83126157.23%
WKHS210625P000175002021-06-18 3:28PM EDT17.503.202.923.30-0.20-5.88%1237173.05%
WKHS210625P000180002021-06-18 2:36PM EDT18.003.553.353.60-0.20-5.33%14137165.23%
WKHS210625P000185002021-06-18 2:34PM EDT18.503.963.804.15-0.01-0.25%21323178.91%
WKHS210625P000190002021-06-18 3:40PM EDT19.004.624.204.60-0.18-3.75%1218176.56%
WKHS210625P000195002021-06-18 2:24PM EDT19.504.853.905.65-0.25-4.90%321158.20%
WKHS210625P000200002021-06-18 3:54PM EDT20.005.394.556.15-0.22-3.92%16234188.28%
WKHS210625P000210002021-06-15 9:37AM EDT21.006.305.008.00-0.60-8.70%113243.36%
WKHS210625P000220002021-06-18 1:58PM EDT22.007.255.809.15-0.25-3.33%35258.20%
WKHS210625P000230002021-06-14 10:02AM EDT23.008.356.809.700.00-16214.06%
WKHS210625P000240002021-06-14 10:36AM EDT24.008.858.1011.150.00-48327.34%
WKHS210625P000250002021-06-18 2:08PM EDT25.0010.119.1011.25-0.89-8.09%2026204.69%
WKHS210625P000270002021-06-14 1:29PM EDT27.0011.7511.5513.500.00-28353.91%
WKHS210625P000280002021-06-14 3:09PM EDT28.0012.9013.0513.650.00-47320.31%
WKHS210625P000290002021-06-15 9:31AM EDT29.0014.4513.6515.150.00--3348.44%
WKHS210625P000300002021-06-16 1:37PM EDT30.0015.1915.0515.400.00-116293.75%
WKHS210625P000310002021-06-18 12:55PM EDT31.0015.9515.5517.05+0.70+4.59%42338.28%
WKHS210625P000320002021-06-18 1:39PM EDT32.0016.8017.0517.40-1.10-6.15%815314.06%
WKHS210625P000330002021-06-09 3:11PM EDT33.0017.9018.1018.55+0.80+4.68%57369.14%
WKHS210625P000350002021-06-16 1:33PM EDT35.0020.0019.0021.75-0.45-2.20%317407.03%