RingCentral, Inc. (RNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230922C00027000 | 2023-09-21 3:37PM EDT | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNG230922C00029000 | 2023-09-20 1:48PM EDT | 29.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RNG230922C00030000 | 2023-09-21 3:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RNG230922C00031000 | 2023-09-20 1:30PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| RNG230922C00032000 | 2023-09-18 1:33PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| RNG230922C00033000 | 2023-09-19 10:11AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RNG230922C00033500 | 2023-09-13 3:00PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RNG230922C00034000 | 2023-09-12 9:37AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNG230922C00035000 | 2023-09-06 12:53PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RNG230922C00036000 | 2023-09-01 1:51PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RNG230922C00036500 | 2023-09-07 9:30AM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RNG230922C00038000 | 2023-08-11 12:37PM EDT | 38.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 3 | 314.06% |
| RNG230922C00040000 | 2023-08-08 11:17AM EDT | 40.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 332.81% |
| RNG230922C00044000 | 2023-08-30 9:39AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNG230922C00049000 | 2023-08-07 3:58PM EDT | 49.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | - | 15 | 443.75% |
| RNG230922C00050000 | 2023-08-07 3:58PM EDT | 50.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | - | 15 | 456.25% |
| RNG230922C00055000 | 2023-08-31 10:17AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230922P00025000 | 2023-09-18 10:04AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RNG230922P00026000 | 2023-08-31 3:47PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RNG230922P00027000 | 2023-09-21 10:28AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RNG230922P00028000 | 2023-09-21 10:50AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RNG230922P00029000 | 2023-09-21 1:04PM EDT | 29.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RNG230922P00030000 | 2023-09-21 10:12AM EDT | 30.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNG230922P00031000 | 2023-09-20 9:35AM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNG230922P00032000 | 2023-09-06 2:00PM EDT | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNG230922P00033000 | 2023-08-08 9:36AM EDT | 33.00 | 2.40 | 1.65 | 1.80 | 0.00 | - | - | 15 | 0.00% |
| RNG230922P00034000 | 2023-08-17 10:40AM EDT | 34.00 | 6.50 | 4.00 | 4.20 | 0.00 | - | 1 | 16 | 0.00% |
| RNG230922P00035000 | 2023-08-08 11:42AM EDT | 35.00 | 3.09 | 3.20 | 3.50 | 0.00 | - | - | 10 | 0.00% |
| RNG230922P00036000 | 2023-08-09 2:52PM EDT | 36.00 | 6.25 | 4.00 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| RNG230922P00040000 | 2023-08-08 9:46AM EDT | 40.00 | 6.80 | 7.60 | 8.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
