RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240816C00035000 | 2024-07-09 12:12PM EDT | 35.00 | 5.00 | 11.10 | 15.40 | 0.00 | - | 1 | 3 | 60.94% |
| RICK240816C00040000 | 2024-07-10 3:41PM EDT | 40.00 | 1.75 | 8.50 | 8.90 | 0.00 | - | 11 | 25 | 69.43% |
| RICK240816C00045000 | 2024-07-25 9:54AM EDT | 45.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 1 | 163 | 56.54% |
| RICK240816C00050000 | 2024-07-23 2:12PM EDT | 50.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 5 | 783 | 49.66% |
| RICK240816C00055000 | 2024-07-26 12:10PM EDT | 55.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 30 | 295 | 47.07% |
| RICK240816C00060000 | 2024-07-22 2:58PM EDT | 60.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 14 | 188 | 51.37% |
| RICK240816C00065000 | 2024-07-03 9:42AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 68.56% |
| RICK240816C00070000 | 2024-07-15 3:48PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 118 | 64.84% |
| RICK240816C00075000 | 2024-04-16 11:43AM EDT | 75.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 25 | 50 | 93.75% |
| RICK240816C00080000 | 2024-05-02 10:41AM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 104.49% |
| RICK240816C00085000 | 2024-07-03 10:53AM EDT | 85.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 114.45% |
| RICK240816C00095000 | 2024-06-26 10:02AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 132.42% |
| RICK240816C00100000 | 2024-03-21 1:14PM EDT | 100.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 22 | 29 | 140.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240816P00022500 | 2024-07-16 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 163.28% |
| RICK240816P00030000 | 2024-07-25 10:06AM EDT | 30.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 82 | 98.83% |
| RICK240816P00035000 | 2024-07-24 1:56PM EDT | 35.00 | 0.19 | 0.15 | 0.25 | -0.02 | -9.52% | 1 | 708 | 84.38% |
| RICK240816P00040000 | 2024-07-26 9:30AM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 7 | 801 | 66.99% |
| RICK240816P00045000 | 2024-07-26 12:29PM EDT | 45.00 | 1.15 | 1.10 | 1.30 | +0.10 | +9.52% | 73 | 181 | 55.76% |
| RICK240816P00050000 | 2024-07-24 2:55PM EDT | 50.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 21 | 181 | 49.02% |
| RICK240816P00055000 | 2024-07-26 11:23AM EDT | 55.00 | 6.80 | 6.80 | 7.30 | -0.02 | -0.29% | 2 | 56 | 53.37% |
| RICK240816P00060000 | 2024-04-23 10:09AM EDT | 60.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RICK240816P00065000 | 2024-06-24 3:16PM EDT | 65.00 | 21.30 | 15.90 | 19.80 | 0.00 | - | 4 | 2 | 114.36% |
| RICK240816P00075000 | 2024-04-08 2:41PM EDT | 75.00 | 19.90 | 22.20 | 25.20 | 0.00 | - | 2 | 0 | 0.00% |
| RICK240816P00095000 | 2024-01-04 12:50PM EDT | 95.00 | 33.00 | 30.00 | 34.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.