RingCentral, Inc. (RNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG241018C00020000 | 2024-09-04 1:30PM EDT | 20.00 | 10.30 | 10.40 | 11.60 | 0.00 | - | 1 | 1 | 98.44% |
| RNG241018C00022500 | 2024-09-11 11:37AM EDT | 22.50 | 6.00 | 8.20 | 8.80 | 0.00 | - | 16 | 7 | 75.00% |
| RNG241018C00025000 | 2024-10-02 1:27PM EDT | 25.00 | 6.60 | 5.80 | 6.30 | 0.00 | - | 11 | 109 | 65.63% |
| RNG241018C00030000 | 2024-10-01 10:18AM EDT | 30.00 | 1.54 | 0.90 | 1.55 | 0.00 | - | 1 | 473 | 41.31% |
| RNG241018C00031000 | 2024-10-01 10:33AM EDT | 31.00 | 0.85 | 0.85 | 1.35 | -0.05 | -5.56% | 1 | 20 | 56.15% |
| RNG241018C00032000 | 2024-10-04 12:45PM EDT | 32.00 | 0.50 | 0.40 | 0.50 | -0.11 | -18.03% | 457 | 9 | 37.50% |
| RNG241018C00033000 | 2024-10-04 11:48AM EDT | 33.00 | 0.21 | 0.15 | 0.25 | -0.34 | -61.82% | 29 | 14 | 37.31% |
| RNG241018C00034000 | 2024-09-30 10:13AM EDT | 34.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 12 | 35.94% |
| RNG241018C00035000 | 2024-10-04 1:33PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 798 | 43.95% |
| RNG241018C00040000 | 2024-10-01 2:33PM EDT | 40.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 10 | 198 | 103.32% |
| RNG241018C00045000 | 2024-09-03 3:34PM EDT | 45.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 134.96% |
| RNG241018C00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG241018P00017500 | 2024-04-02 2:42PM EDT | 17.50 | 0.45 | 0.35 | 0.55 | 0.00 | - | - | 18 | 223.24% |
| RNG241018P00020000 | 2024-08-02 3:26PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 171.48% |
| RNG241018P00022500 | 2024-08-01 11:49AM EDT | 22.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 134.38% |
| RNG241018P00024000 | 2024-09-25 3:50PM EDT | 24.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.48% |
| RNG241018P00025000 | 2024-09-26 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 204 | 97.66% |
| RNG241018P00028000 | 2024-09-27 11:50AM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 24 | 26 | 43.95% |
| RNG241018P00030000 | 2024-10-02 9:53AM EDT | 30.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 182 | 40.38% |
| RNG241018P00031000 | 2024-10-04 11:19AM EDT | 31.00 | 0.83 | 0.80 | 0.90 | -0.02 | -2.35% | 1 | 29 | 36.77% |
| RNG241018P00032000 | 2024-09-27 2:32PM EDT | 32.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 6 | 6 | 36.57% |
| RNG241018P00035000 | 2024-09-11 1:39PM EDT | 35.00 | 6.60 | 3.80 | 4.30 | 0.00 | - | 2 | 111 | 58.69% |
| RNG241018P00040000 | 2024-06-04 12:04PM EDT | 40.00 | 6.80 | 9.80 | 11.80 | 0.00 | - | 6 | 0 | 184.57% |
| RNG241018P00045000 | 2024-06-20 2:15PM EDT | 45.00 | 16.80 | 10.50 | 13.70 | 0.00 | - | 120 | 8 | 0.00% |
| RNG241018P00050000 | 2024-05-20 12:43PM EDT | 50.00 | 12.60 | 22.30 | 23.30 | 0.00 | - | - | 0 | 351.76% |
© 2024 Yahoo. All rights reserved.