UK markets closed

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
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS211001C000050002021-09-22 3:32PM EDT5.002.442.452.780.00-56232.81%
WKHS211001C000055002021-09-24 1:45PM EDT5.502.181.922.30+0.12+5.83%29185.94%
WKHS211001C000060002021-09-24 1:38PM EDT6.001.751.471.80+0.15+9.37%643157.81%
WKHS211001C000065002021-09-24 2:52PM EDT6.501.111.041.23-0.06-5.13%1236117.19%
WKHS211001C000070002021-09-24 3:55PM EDT7.000.770.540.870.00-14121497.66%
WKHS211001C000075002021-09-24 3:59PM EDT7.500.320.320.33-0.14-30.43%1,9351,42375.78%
WKHS211001C000080002021-09-24 3:59PM EDT8.000.140.140.15-0.10-41.67%1,5331,76977.34%
WKHS211001C000085002021-09-24 3:57PM EDT8.500.070.060.07-0.07-50.00%9302,31482.03%
WKHS211001C000090002021-09-24 3:56PM EDT9.000.040.040.05-0.04-50.00%5422,39996.09%
WKHS211001C000095002021-09-24 3:53PM EDT9.500.020.020.03-0.04-66.67%357764103.13%
WKHS211001C000100002021-09-24 3:50PM EDT10.000.030.020.030.00-5441,407120.31%
WKHS211001C000105002021-09-24 3:07PM EDT10.500.020.010.03-0.01-33.33%112704131.25%
WKHS211001C000110002021-09-24 2:53PM EDT11.000.020.010.030.00-62600143.75%
WKHS211001C000115002021-09-24 3:05PM EDT11.500.020.010.02-0.01-33.33%18437150.00%
WKHS211001C000120002021-09-24 3:56PM EDT12.000.020.010.02-0.01-33.33%21444162.50%
WKHS211001C000125002021-09-24 1:49PM EDT12.500.020.010.030.00-2285181.25%
WKHS211001C000130002021-09-24 2:30PM EDT13.000.010.000.02-0.01-50.00%5389175.00%
WKHS211001C000135002021-09-24 9:51AM EDT13.500.020.000.02+0.01+100.00%46266187.50%
WKHS211001C000140002021-09-24 11:39AM EDT14.000.010.000.020.00-8311193.75%
WKHS211001C000145002021-09-23 11:57AM EDT14.500.010.000.010.00-17245187.50%
WKHS211001C000150002021-09-24 2:18PM EDT15.000.010.000.010.00-9946193.75%
WKHS211001C000155002021-09-20 3:49PM EDT15.500.020.000.030.00-543231.25%
WKHS211001C000160002021-09-22 2:57PM EDT16.000.010.000.050.00-13344259.38%
WKHS211001C000170002021-09-24 1:27PM EDT17.000.020.000.03+0.01+100.00%1151256.25%
WKHS211001C000200002021-09-23 2:13PM EDT20.000.010.000.010.00-11,036262.50%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS211001P000050002021-09-24 11:58AM EDT5.000.010.000.02-0.02-66.67%68127143.75%
WKHS211001P000055002021-09-24 3:58PM EDT5.500.020.010.03-0.01-33.33%334560131.25%
WKHS211001P000060002021-09-24 3:05PM EDT6.000.040.020.04-0.01-20.00%71541109.38%
WKHS211001P000065002021-09-24 3:59PM EDT6.500.060.050.06-0.06-50.00%1,2031,22091.41%
WKHS211001P000070002021-09-24 3:59PM EDT7.000.130.140.15-0.08-38.10%7813,46085.94%
WKHS211001P000075002021-09-24 3:59PM EDT7.500.320.310.33-0.08-20.00%1,16996179.69%
WKHS211001P000080002021-09-24 3:56PM EDT8.000.630.620.68-0.03-4.55%4841,14884.38%
WKHS211001P000085002021-09-24 3:33PM EDT8.501.061.011.15-0.03-2.75%6032495.31%
WKHS211001P000090002021-09-24 3:56PM EDT9.001.511.501.68-0.01-0.66%109394125.00%
WKHS211001P000095002021-09-24 3:36PM EDT9.502.001.692.18-0.12-5.66%139159181.25%
WKHS211001P000100002021-09-24 2:59PM EDT10.002.432.352.65-0.13-5.08%2154115.63%
WKHS211001P000105002021-09-22 1:57PM EDT10.503.112.563.050.00-369167.97%
WKHS211001P000110002021-09-24 1:35PM EDT11.003.333.453.55-0.17-4.86%439143.75%
WKHS211001P000115002021-09-23 11:32AM EDT11.504.003.954.350.00-436250.00%
WKHS211001P000120002021-09-24 1:54PM EDT12.004.424.454.55-0.13-2.86%4250170.31%
WKHS211001P000125002021-09-24 12:14PM EDT12.504.704.955.05-0.30-6.00%3161181.25%
WKHS211001P000130002021-09-24 3:11PM EDT13.005.455.455.55-0.04-0.73%1435193.75%
WKHS211001P000135002021-09-15 10:12AM EDT13.505.405.656.050.00-16254.69%
WKHS211001P000140002021-09-23 11:34AM EDT14.006.476.306.850.00-1072282.81%
WKHS211001P000145002021-09-23 11:11AM EDT14.507.076.657.350.00-14225.00%
WKHS211001P000150002021-09-24 12:11PM EDT15.007.147.357.70-0.45-5.93%5187265.63%
WKHS211001P000155002021-09-13 10:38AM EDT15.507.007.858.250.00-346296.88%
WKHS211001P000160002021-09-24 1:06PM EDT16.008.288.458.55+0.45+5.75%1820250.00%
WKHS211001P000170002021-09-01 3:05PM EDT17.007.759.309.850.00--6345.31%
WKHS211001P000200002021-09-24 2:14PM EDT20.0012.4012.4512.55-0.22-1.74%109139309.38%