Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517C00005000 | 2024-04-19 9:44AM EDT | 5.00 | 2.61 | 2.20 | 6.00 | 0.00 | - | 1 | 1 | 275.00% |
| RXRX240517C00006000 | 2024-04-25 11:13AM EDT | 6.00 | 1.70 | 1.95 | 5.40 | 0.00 | - | 1 | 26 | 343.75% |
| RXRX240517C00007000 | 2024-05-03 11:45AM EDT | 7.00 | 2.00 | 1.60 | 2.05 | +0.35 | +21.21% | 8 | 344 | 133.98% |
| RXRX240517C00008000 | 2024-05-03 3:57PM EDT | 8.00 | 1.06 | 1.00 | 1.20 | +0.03 | +2.91% | 105 | 930 | 89.45% |
| RXRX240517C00009000 | 2024-05-03 3:33PM EDT | 9.00 | 0.50 | 0.45 | 0.50 | +0.01 | +2.04% | 415 | 3,659 | 79.30% |
| RXRX240517C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 639 | 1,601 | 87.89% |
| RXRX240517C00011000 | 2024-05-03 12:22PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 14 | 738 | 92.97% |
| RXRX240517C00012000 | 2024-05-03 12:03PM EDT | 12.00 | 0.07 | 0.00 | 0.25 | -0.02 | -22.22% | 48 | 674 | 124.22% |
| RXRX240517C00013000 | 2024-04-23 1:38PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 36 | 250 | 128.91% |
| RXRX240517C00014000 | 2024-05-03 9:57AM EDT | 14.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 1 | 55 | 165.23% |
| RXRX240517C00015000 | 2024-04-22 3:53PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 98 | 217.97% |
| RXRX240517C00016000 | 2024-04-10 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 234.77% |
| RXRX240517C00017000 | 2024-03-27 1:11PM EDT | 17.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 250.78% |
| RXRX240517C00018000 | 2024-03-28 9:30AM EDT | 18.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 264.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517P00006000 | 2024-05-01 10:34AM EDT | 6.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 142.19% |
| RXRX240517P00007000 | 2024-05-03 3:19PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 45 | 1,465 | 85.94% |
| RXRX240517P00008000 | 2024-05-03 3:16PM EDT | 8.00 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 53 | 934 | 83.20% |
| RXRX240517P00009000 | 2024-05-03 1:54PM EDT | 9.00 | 0.65 | 0.60 | 0.70 | -0.06 | -8.45% | 84 | 1,013 | 81.25% |
| RXRX240517P00010000 | 2024-05-03 10:29AM EDT | 10.00 | 1.10 | 1.25 | 1.45 | -0.35 | -24.14% | 2 | 483 | 81.64% |
| RXRX240517P00011000 | 2024-05-03 9:44AM EDT | 11.00 | 2.00 | 2.15 | 2.70 | -0.63 | -23.95% | 5 | 66 | 128.91% |
| RXRX240517P00012000 | 2024-03-28 10:15AM EDT | 12.00 | 2.60 | 3.40 | 4.70 | 0.00 | - | 10 | 14 | 263.28% |
| RXRX240517P00013000 | 2024-04-11 3:52PM EDT | 13.00 | 4.21 | 2.50 | 5.80 | 0.00 | - | 1 | 36 | 403.32% |
| RXRX240517P00014000 | 2024-04-29 3:17PM EDT | 14.00 | 5.85 | 4.90 | 7.20 | 0.00 | - | 2 | 0 | 316.02% |
| RXRX240517P00018000 | 2024-04-24 11:07AM EDT | 18.00 | 10.00 | 9.10 | 10.70 | 0.00 | - | 3 | 0 | 366.99% |
© 2024 Yahoo. All rights reserved.