Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
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 | 241.31% |
| RPD240517C00045000 | 2024-04-23 2:29PM EDT | 45.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 39 | 611 | 78.78% |
| RPD240517C00050000 | 2024-04-25 10:33AM EDT | 50.00 | 2.05 | 2.00 | 2.10 | -0.20 | -8.16% | 25 | 975 | 76.76% |
| RPD240517C00055000 | 2024-04-23 3:54PM EDT | 55.00 | 0.90 | 0.55 | 1.90 | 0.00 | - | 4 | 4,396 | 85.11% |
| RPD240517C00060000 | 2024-04-24 12:40PM EDT | 60.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 2 | 4,860 | 82.72% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 1,341 | 123.24% |
| RPD240517C00070000 | 2024-02-29 4:19PM EDT | 70.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 4 | 445 | 106.15% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 152.64% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 87.50% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 95.31% |
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 | 158.69% |
| RPD240517P00035000 | 2024-04-23 3:43PM EDT | 35.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 5 | 8 | 85.16% |
| RPD240517P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 1.55 | 1.00 | 1.25 | 0.00 | - | 353 | 696 | 77.15% |
| RPD240517P00045000 | 2024-04-25 10:16AM EDT | 45.00 | 3.00 | 2.90 | 3.10 | +0.55 | +22.45% | 58 | 1,274 | 77.12% |
| RPD240517P00050000 | 2024-04-23 2:31PM EDT | 50.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 18 | 678 | 75.05% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 83.74% |
| 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 | 17.10 | 21.20 | 0.00 | - | 300 | 106 | 82.42% |
© 2024 Yahoo. All rights reserved.