Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 2023-10-10 3:15PM EDT | 40.00 | 12.70 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 314.45% |
| RPD240517C00045000 | 2024-04-30 12:10PM EDT | 45.00 | 3.68 | 3.20 | 3.50 | 0.00 | - | 2 | 726 | 90.97% |
| RPD240517C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 1.85 | 1.40 | 1.75 | -0.05 | -2.63% | 23 | 1,013 | 90.19% |
| RPD240517C00055000 | 2024-04-26 11:48AM EDT | 55.00 | 0.75 | 0.45 | 1.65 | 0.00 | - | 20 | 4,396 | 105.23% |
| RPD240517C00060000 | 2024-04-24 12:40PM EDT | 60.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 2 | 4,860 | 96.29% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 1,341 | 155.08% |
| RPD240517C00070000 | 2024-02-29 4:19PM EDT | 70.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 4 | 445 | 133.89% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 190.92% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 109.38% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2023-09-20 10:57AM EDT | 30.00 | 1.11 | 0.95 | 1.15 | 0.00 | - | - | 1 | 183.11% |
| RPD240517P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 0.20 | 0.25 | 1.45 | 0.00 | - | 4 | 12 | 120.41% |
| RPD240517P00040000 | 2024-04-30 3:48PM EDT | 40.00 | 1.30 | 1.15 | 1.60 | 0.00 | - | 202 | 896 | 91.89% |
| RPD240517P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 17 | 1,615 | 86.43% |
| RPD240517P00050000 | 2024-04-29 11:23AM EDT | 50.00 | 6.70 | 6.40 | 6.90 | +1.20 | +21.82% | 1 | 687 | 88.87% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 130.22% |
| RPD240517P00060000 | 2024-02-29 12:40PM EDT | 60.00 | 5.50 | 10.20 | 12.10 | 0.00 | - | 1 | 736 | 0.00% |
| RPD240517P00065000 | 2024-04-17 2:20PM EDT | 65.00 | 20.70 | 17.90 | 22.30 | 0.00 | - | 300 | 106 | 195.80% |
© 2024 Yahoo. All rights reserved.