RingCentral, Inc. (RNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621C00017500 | 2024-03-08 11:05AM EDT | 17.50 | 18.50 | 15.00 | 15.40 | 0.00 | - | 10 | 10 | 0.00% |
| RNG240621C00020000 | 2024-05-20 1:47PM EDT | 20.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG240621C00022500 | 2024-03-12 9:30AM EDT | 22.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 0.00% |
| RNG240621C00025000 | 2024-04-26 11:03AM EDT | 25.00 | 6.73 | 8.80 | 10.60 | 0.00 | - | 4 | 111 | 129.59% |
| RNG240621C00030000 | 2024-05-20 11:12AM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNG240621C00031000 | 2024-05-24 10:44AM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RNG240621C00032000 | 2024-05-28 1:45PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RNG240621C00034000 | 2024-05-23 3:48PM EDT | 34.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNG240621C00035000 | 2024-05-28 3:23PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RNG240621C00036000 | 2024-05-24 3:00PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RNG240621C00037000 | 2024-05-23 2:59PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RNG240621C00038000 | 2024-05-23 12:10PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RNG240621C00039000 | 2024-05-24 1:26PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RNG240621C00040000 | 2024-05-28 12:40PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RNG240621C00041000 | 2024-05-20 2:13PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RNG240621C00042000 | 2024-05-20 11:30AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RNG240621C00045000 | 2024-05-20 9:51AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNG240621C00050000 | 2024-05-23 2:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNG240621C00055000 | 2024-05-07 11:22AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNG240621C00060000 | 2024-02-26 11:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621P00015000 | 2024-03-04 2:19PM EDT | 15.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 294.53% |
| RNG240621P00017500 | 2024-02-23 11:46AM EDT | 17.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 20 | 121 | 164.84% |
| RNG240621P00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNG240621P00022500 | 2024-05-21 11:59AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNG240621P00025000 | 2024-05-09 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNG240621P00030000 | 2024-05-24 2:34PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RNG240621P00031000 | 2024-05-21 1:19PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RNG240621P00034000 | 2024-05-24 3:27PM EDT | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RNG240621P00035000 | 2024-05-23 1:34PM EDT | 35.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| RNG240621P00036000 | 2024-05-23 3:16PM EDT | 36.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNG240621P00037000 | 2024-05-23 3:16PM EDT | 37.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNG240621P00038000 | 2024-05-20 10:40AM EDT | 38.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNG240621P00040000 | 2024-05-21 10:48AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNG240621P00045000 | 2024-05-21 10:55AM EDT | 45.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG240621P00050000 | 2024-05-08 9:54AM EDT | 50.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG240621P00055000 | 2023-08-03 2:09PM EDT | 55.00 | 18.00 | 22.90 | 23.60 | 0.00 | - | - | 0 | 226.27% |
| RNG240621P00060000 | 2023-08-02 10:51AM EDT | 60.00 | 21.60 | 28.20 | 29.00 | 0.00 | - | - | 0 | 258.35% |
© 2024 Yahoo. All rights reserved.