Singapore markets closed

Workhorse Group Inc. (WKHS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.56+0.29 (+3.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS210924C000050002021-09-13 11:22AM EDT5.003.603.503.700.00-11250.00%
WKHS210924C000055002021-08-17 12:47PM EDT5.503.502.743.150.00--0254.69%
WKHS210924C000060002021-09-17 10:43AM EDT6.002.302.382.66+0.05+2.22%48220.31%
WKHS210924C000065002021-09-17 10:26AM EDT6.501.982.042.22-0.08-3.88%1135164.06%
WKHS210924C000070002021-09-17 12:37PM EDT7.001.471.531.68+0.13+9.70%211114.84%
WKHS210924C000075002021-09-17 3:48PM EDT7.501.101.091.20+0.10+10.00%3140101.56%
WKHS210924C000080002021-09-17 3:50PM EDT8.000.700.700.80+0.10+16.67%17439596.88%
WKHS210924C000085002021-09-17 3:59PM EDT8.500.420.390.47+0.08+23.53%1,1321,01891.41%
WKHS210924C000090002021-09-17 3:59PM EDT9.000.230.220.23+0.03+15.00%1,7362,32391.02%
WKHS210924C000095002021-09-17 3:59PM EDT9.500.130.120.13+0.02+18.18%9191,36696.88%
WKHS210924C000100002021-09-17 3:58PM EDT10.000.060.060.07-0.01-14.29%4582,301100.00%
WKHS210924C000105002021-09-17 3:48PM EDT10.500.050.030.060.00-433845110.94%
WKHS210924C000110002021-09-17 3:34PM EDT11.000.050.030.05+0.02+66.67%3811,025125.00%
WKHS210924C000115002021-09-17 2:34PM EDT11.500.030.030.040.00-17388139.06%
WKHS210924C000120002021-09-17 3:59PM EDT12.000.030.020.040.00-105891150.00%
WKHS210924C000125002021-09-17 3:48PM EDT12.500.040.010.04+0.01+33.33%29232157.81%
WKHS210924C000130002021-09-17 12:25PM EDT13.000.030.020.04-0.01-25.00%40400176.56%
WKHS210924C000135002021-09-17 2:22PM EDT13.500.030.020.09+0.01+50.00%50172210.94%
WKHS210924C000140002021-09-17 3:41PM EDT14.000.020.010.04-0.01-33.33%67747193.75%
WKHS210924C000145002021-09-17 2:21PM EDT14.500.020.010.030.00-100198.44%
WKHS210924C000150002021-09-17 1:47PM EDT15.000.020.010.02+0.01+100.00%2454200.00%
WKHS210924C000155002021-09-16 9:41AM EDT15.500.020.000.050.00-36764226.56%
WKHS210924C000160002021-09-17 2:42PM EDT16.000.010.010.020.00-6825218.75%
WKHS210924C000170002021-09-15 3:56PM EDT17.000.010.000.020.00-257363225.00%
WKHS210924C000200002021-09-17 11:55AM EDT20.000.010.000.010.00-255,889250.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WKHS210924P000050002021-09-16 2:10PM EDT5.000.010.000.200.00-141306.25%
WKHS210924P000055002021-09-15 1:45PM EDT5.500.060.000.150.00-1011243.75%
WKHS210924P000060002021-09-17 3:59PM EDT6.000.020.000.06-0.02-50.00%663165.63%
WKHS210924P000065002021-09-17 3:49PM EDT6.500.050.010.07+0.01+25.00%300143.75%
WKHS210924P000070002021-09-17 3:39PM EDT7.000.070.050.08-0.01-12.50%1,094457126.56%
WKHS210924P000075002021-09-17 3:59PM EDT7.500.090.080.11-0.08-47.06%2551,597105.47%
WKHS210924P000080002021-09-17 3:59PM EDT8.000.170.170.20-0.16-48.48%9341,14395.70%
WKHS210924P000085002021-09-17 3:59PM EDT8.500.360.350.38-0.21-36.84%21787290.63%
WKHS210924P000090002021-09-17 3:51PM EDT9.000.740.650.71-0.12-13.95%31459694.53%
WKHS210924P000095002021-09-17 3:42PM EDT9.501.090.951.20-0.24-18.05%13334299.61%
WKHS210924P000100002021-09-17 2:44PM EDT10.001.721.461.74-0.01-0.58%290134.77%
WKHS210924P000105002021-09-17 3:58PM EDT10.502.011.902.16-0.32-13.73%118132.81%
WKHS210924P000110002021-09-17 3:22PM EDT11.002.702.372.69-0.06-2.17%465153.13%
WKHS210924P000115002021-09-17 3:37PM EDT11.503.052.933.05-0.16-4.98%22149.22%
WKHS210924P000120002021-09-17 3:53PM EDT12.003.483.403.55-0.32-8.42%71113153.13%
WKHS210924P000125002021-09-17 3:28PM EDT12.504.153.804.15-0.07-1.66%3520167.19%
WKHS210924P000130002021-09-17 3:23PM EDT13.004.654.404.55-0.15-3.13%1563181.25%
WKHS210924P000135002021-09-17 12:17PM EDT13.505.154.855.20+0.19+3.83%1220231.25%
WKHS210924P000140002021-09-17 2:50PM EDT14.005.635.205.70-0.10-1.75%466168.75%
WKHS210924P000145002021-09-14 10:10AM EDT14.505.905.856.150.00-19239.84%
WKHS210924P000150002021-09-17 3:55PM EDT15.006.516.406.55-0.18-2.69%35158228.13%
WKHS210924P000155002021-09-17 9:55AM EDT15.507.056.907.10+0.44+6.66%328262.50%
WKHS210924P000160002021-09-17 11:00AM EDT16.007.757.407.55+0.49+6.75%4116250.00%
WKHS210924P000170002021-09-10 2:26PM EDT17.008.728.308.750.00-149312.50%
WKHS210924P000200002021-09-17 2:31PM EDT20.0011.6311.3511.65+0.43+3.84%2340345.31%