RingCentral, Inc. (RNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231201C00017500 | 2023-11-21 12:08PM EST | 17.50 | 11.60 | 11.30 | 11.70 | 0.00 | - | - | 1 | 342.97% |
| RNG231201C00018000 | 2023-11-24 9:38AM EST | 18.00 | 10.60 | 10.30 | 11.20 | 0.00 | - | 2 | 3 | 326.56% |
| RNG231201C00019000 | 2023-11-21 12:08PM EST | 19.00 | 10.10 | 9.60 | 10.20 | 0.00 | - | - | 1 | 295.31% |
| RNG231201C00022000 | 2023-11-21 3:26PM EST | 22.00 | 6.94 | 6.90 | 7.20 | 0.00 | - | 3 | 3 | 50.00% |
| RNG231201C00023000 | 2023-11-27 10:44AM EST | 23.00 | 5.70 | 6.00 | 6.20 | 0.00 | - | 1 | 4 | 143.75% |
| RNG231201C00025000 | 2023-11-21 2:56PM EST | 25.00 | 3.75 | 3.90 | 4.20 | 0.00 | - | 10 | 14 | 50.00% |
| RNG231201C00026000 | 2023-11-07 9:48AM EST | 26.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 10 | 78.52% |
| RNG231201C00027000 | 2023-11-28 9:59AM EST | 27.00 | 1.35 | 2.05 | 2.20 | +0.05 | +3.85% | 6 | 20 | 62.89% |
| RNG231201C00028000 | 2023-11-28 12:55PM EST | 28.00 | 1.26 | 1.15 | 1.30 | +0.56 | +80.00% | 15 | 619 | 53.13% |
| RNG231201C00029000 | 2023-11-28 3:55PM EST | 29.00 | 0.55 | 0.50 | 0.65 | +0.29 | +111.54% | 73 | 42 | 52.34% |
| RNG231201C00030000 | 2023-11-28 12:30PM EST | 30.00 | 0.22 | 0.15 | 0.25 | +0.13 | +144.44% | 4 | 120 | 51.37% |
| RNG231201C00031000 | 2023-11-28 12:34PM EST | 31.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 2 | 88 | 56.64% |
| RNG231201C00032000 | 2023-11-22 12:42PM EST | 32.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 68.75% |
| RNG231201C00033000 | 2023-11-22 12:56PM EST | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 518 | 75.00% |
| RNG231201C00034000 | 2023-11-27 10:48AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 89.06% |
| RNG231201C00035000 | 2023-11-20 1:40PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 103.13% |
| RNG231201C00037000 | 2023-11-07 10:03AM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 128.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231201P00020000 | 2023-10-31 10:28AM EST | 20.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 193.75% |
| RNG231201P00021000 | 2023-11-07 10:03AM EST | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 170.31% |
| RNG231201P00022000 | 2023-11-01 2:40PM EST | 22.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
| RNG231201P00023000 | 2023-11-06 2:18PM EST | 23.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 128.13% |
| RNG231201P00024000 | 2023-11-13 12:09PM EST | 24.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 8 | 107.81% |
| RNG231201P00025000 | 2023-11-14 10:02AM EST | 25.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 4 | 87.50% |
| RNG231201P00026000 | 2023-11-27 1:19PM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 78.52% |
| RNG231201P00027000 | 2023-11-28 3:32PM EST | 27.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 42 | 56.64% |
| RNG231201P00028000 | 2023-11-27 3:52PM EST | 28.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 27 | 65 | 53.13% |
| RNG231201P00029000 | 2023-11-27 2:47PM EST | 29.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 11 | 18 | 52.34% |
| RNG231201P00030000 | 2023-11-21 9:30AM EST | 30.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | - | 3 | 51.37% |
| RNG231201P00031000 | 2023-11-27 9:51AM EST | 31.00 | 2.35 | 1.90 | 2.10 | 0.00 | - | 1 | 2 | 50.78% |
| RNG231201P00033000 | 2023-11-07 9:47AM EST | 33.00 | 4.80 | 3.40 | 4.10 | 0.00 | - | 1 | 5 | 110.55% |
| RNG231201P00034000 | 2023-11-13 11:17AM EST | 34.00 | 7.00 | 4.70 | 5.10 | 0.00 | - | 1 | 0 | 128.52% |
| RNG231201P00035000 | 2023-11-08 10:36AM EST | 35.00 | 6.60 | 5.60 | 6.10 | 0.00 | - | - | 1 | 145.70% |
© 2023 Yahoo. All rights reserved.