Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621C00001000 | 2024-05-24 11:28AM EDT | 1.00 | 10.50 | 6.40 | 10.00 | 0.00 | - | 1 | 1 | 1,806.25% |
| RXRX240621C00002000 | 2024-05-20 12:03PM EDT | 2.00 | 7.75 | 5.40 | 9.00 | 0.00 | - | 1 | 0 | 862.50% |
| RXRX240621C00003000 | 2024-03-28 1:15PM EDT | 3.00 | 7.03 | 5.00 | 6.20 | 0.00 | - | 1 | 16 | 395.31% |
| RXRX240621C00004000 | 2024-04-19 11:29AM EDT | 4.00 | 3.40 | 5.30 | 7.40 | 0.00 | - | 4 | 25 | 782.03% |
| RXRX240621C00005000 | 2024-05-31 3:29PM EDT | 5.00 | 3.30 | 3.00 | 3.50 | -0.58 | -14.95% | 3 | 51 | 197.66% |
| RXRX240621C00006000 | 2024-05-29 1:32PM EDT | 6.00 | 2.55 | 2.05 | 3.60 | 0.00 | - | 2 | 21 | 208.59% |
| RXRX240621C00007000 | 2024-05-31 2:46PM EDT | 7.00 | 1.55 | 1.20 | 2.25 | -0.35 | -18.42% | 13 | 127 | 130.86% |
| RXRX240621C00008000 | 2024-05-31 2:58PM EDT | 8.00 | 0.80 | 0.70 | 0.80 | -0.41 | -33.88% | 45 | 1,126 | 77.15% |
| RXRX240621C00009000 | 2024-05-31 3:51PM EDT | 9.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 326 | 1,496 | 81.84% |
| RXRX240621C00010000 | 2024-05-31 3:42PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 125 | 4,473 | 84.77% |
| RXRX240621C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 30 | 3,110 | 98.44% |
| RXRX240621C00012000 | 2024-05-31 2:41PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 27 | 2,552 | 103.91% |
| RXRX240621C00013000 | 2024-05-31 11:48AM EDT | 13.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 30 | 1,176 | 120.31% |
| RXRX240621C00014000 | 2024-05-29 3:24PM EDT | 14.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 876 | 134.38% |
| RXRX240621C00015000 | 2024-05-30 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,586 | 121.88% |
| RXRX240621C00016000 | 2024-05-20 12:28PM EDT | 16.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 10 | 463 | 260.94% |
| RXRX240621C00017000 | 2024-05-16 1:21PM EDT | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 542 | 188.28% |
| RXRX240621C00018000 | 2024-05-15 11:06AM EDT | 18.00 | 0.08 | 0.00 | 3.30 | 0.00 | - | 6 | 511 | 446.48% |
| RXRX240621C00019000 | 2024-05-10 9:47AM EDT | 19.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 159.38% |
| RXRX240621C00020000 | 2024-05-30 10:36AM EDT | 20.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 2 | 1,022 | 259.77% |
| RXRX240621C00021000 | 2024-05-23 12:24PM EDT | 21.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 90 | 315.23% |
| RXRX240621C00025000 | 2024-05-15 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 410 | 220.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621P00003000 | 2023-11-30 4:52PM EDT | 3.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 365.63% |
| RXRX240621P00004000 | 2024-05-28 10:58AM EDT | 4.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 182.81% |
| RXRX240621P00005000 | 2024-05-30 9:38AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 347 | 132.81% |
| RXRX240621P00006000 | 2024-05-29 3:00PM EDT | 6.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 102 | 1,111 | 137.50% |
| RXRX240621P00007000 | 2024-05-31 3:29PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 67 | 1,791 | 68.75% |
| RXRX240621P00008000 | 2024-05-31 3:55PM EDT | 8.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 26 | 1,733 | 67.97% |
| RXRX240621P00009000 | 2024-05-31 3:29PM EDT | 9.00 | 0.95 | 0.90 | 1.15 | +0.15 | +18.75% | 53 | 1,545 | 72.27% |
| RXRX240621P00010000 | 2024-05-30 3:46PM EDT | 10.00 | 1.81 | 1.75 | 2.05 | +0.31 | +20.67% | 5 | 2,069 | 85.55% |
| RXRX240621P00011000 | 2024-05-29 3:49PM EDT | 11.00 | 2.99 | 2.50 | 3.50 | 0.00 | - | 3 | 612 | 128.13% |
| RXRX240621P00012000 | 2024-05-29 3:00PM EDT | 12.00 | 3.71 | 3.50 | 5.80 | 0.00 | - | 2 | 2,443 | 246.88% |
| RXRX240621P00013000 | 2024-05-30 2:15PM EDT | 13.00 | 4.26 | 4.50 | 6.70 | 0.00 | - | 1 | 2,915 | 262.11% |
| RXRX240621P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.23 | 5.50 | 7.90 | +0.93 | +21.63% | 2 | 484 | 295.31% |
| RXRX240621P00015000 | 2024-04-11 10:50AM EDT | 15.00 | 6.53 | 6.10 | 6.70 | 0.00 | - | 1 | 165 | 0.00% |
| RXRX240621P00016000 | 2024-03-05 11:42AM EDT | 16.00 | 5.10 | 6.90 | 7.30 | 0.00 | - | 2 | 23 | 0.00% |
| RXRX240621P00017000 | 2024-04-09 3:37PM EDT | 17.00 | 8.10 | 8.10 | 10.30 | 0.00 | - | 10 | 10 | 266.80% |
| RXRX240621P00018000 | 2024-02-22 11:27AM EDT | 18.00 | 5.80 | 7.40 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| RXRX240621P00019000 | 2024-03-11 11:17AM EDT | 19.00 | 8.50 | 10.00 | 11.10 | 0.00 | - | 2 | 4 | 271.88% |
| RXRX240621P00025000 | 2024-03-04 1:24PM EDT | 25.00 | 12.95 | 15.70 | 16.80 | 0.00 | - | 10 | 0 | 238.28% |
© 2024 Yahoo. All rights reserved.