RingCentral, Inc. (RNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231215C00025000 | 2023-12-04 3:10PM EST | 2023-12-15 | 6.10 | 8.10 | 10.00 | 0.00 | - | 10 | 54 | 238.48% |
| RNG231229C00025000 | 2023-11-21 3:26PM EST | 2023-12-29 | 4.44 | 8.40 | 11.40 | 0.00 | - | 3 | 3 | 131.84% |
| RNG240119C00025000 | 2023-12-08 11:47AM EST | 2024-01-19 | 9.20 | 8.50 | 10.00 | +1.90 | +26.03% | 52 | 171 | 58.01% |
| RNG240315C00025000 | 2023-12-08 10:59AM EST | 2024-03-15 | 10.40 | 9.10 | 12.30 | +1.90 | +22.35% | 2 | 11 | 80.47% |
| RNG240419C00025000 | 2023-11-28 9:55AM EST | 2024-04-19 | 5.60 | 9.50 | 11.20 | 0.00 | - | 2 | 27 | 62.16% |
| RNG240621C00025000 | 2023-11-08 10:32AM EST | 2024-06-21 | 7.14 | 9.50 | 13.40 | 0.00 | - | 2 | 91 | 68.26% |
| RNG240719C00025000 | 2023-11-24 9:50AM EST | 2024-07-19 | 7.40 | 9.60 | 13.80 | 0.00 | - | 6 | 7 | 67.24% |
| RNG240920C00025000 | 2023-12-06 11:07AM EST | 2024-09-20 | 10.70 | 10.50 | 14.40 | 0.00 | - | 1 | 37 | 68.19% |
| RNG250117C00025000 | 2023-12-04 10:57AM EST | 2025-01-17 | 10.90 | 11.00 | 14.40 | 0.00 | - | 1 | 406 | 59.75% |
| RNG251219C00025000 | 2023-11-27 2:00PM EST | 2025-12-19 | 11.00 | 13.00 | 17.00 | 0.00 | - | - | 1 | 60.43% |
| RNG260116C00025000 | 2023-11-08 9:30AM EST | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231215P00025000 | 2023-12-06 11:51AM EST | 2023-12-15 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 2 | 278 | 125.78% |
| RNG231222P00025000 | 2023-11-27 10:34AM EST | 2023-12-22 | 0.27 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 98.05% |
| RNG231229P00025000 | 2023-12-08 3:15PM EST | 2023-12-29 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 32 | 67.58% |
| RNG240105P00025000 | 2023-11-27 12:14PM EST | 2024-01-05 | 0.45 | 0.00 | 2.25 | 0.00 | - | - | 5 | 130.27% |
| RNG240119P00025000 | 2023-12-08 11:31AM EST | 2024-01-19 | 0.17 | 0.10 | 0.30 | -0.07 | -29.17% | 15 | 5,480 | 62.89% |
| RNG240315P00025000 | 2023-12-05 9:30AM EST | 2024-03-15 | 0.95 | 0.55 | 0.85 | 0.00 | - | 3 | 43 | 58.55% |
| RNG240419P00025000 | 2023-12-04 12:25PM EST | 2024-04-19 | 1.42 | 0.85 | 1.15 | 0.00 | - | 20 | 129 | 57.13% |
| RNG240621P00025000 | 2023-11-22 11:13AM EST | 2024-06-21 | 2.35 | 1.10 | 3.00 | 0.00 | - | 1 | 41 | 63.97% |
| RNG240719P00025000 | 2023-11-22 1:41PM EST | 2024-07-19 | 2.53 | 1.20 | 3.80 | 0.00 | - | - | 2 | 66.04% |
| RNG240920P00025000 | 2023-12-08 11:29AM EST | 2024-09-20 | 2.54 | 1.80 | 3.40 | -0.35 | -12.11% | 1 | 25 | 59.55% |
| RNG250117P00025000 | 2023-12-01 12:05PM EST | 2025-01-17 | 3.70 | 2.30 | 3.00 | 0.00 | - | 20 | 531 | 50.56% |
| RNG251219P00025000 | 2023-10-30 9:21AM EST | 2025-12-19 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| RNG260116P00025000 | 2023-12-04 2:26PM EST | 2026-01-16 | 5.00 | 1.50 | 6.00 | 0.00 | - | 1 | 3 | 60.12% |
© 2023 Yahoo. All rights reserved.