Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920C00005000 | 2024-06-14 1:34PM EDT | 5.00 | 4.40 | 4.30 | 4.70 | -0.12 | -2.65% | 1 | 66 | 107.03% |
| RXRX240920C00006000 | 2024-06-13 11:42AM EDT | 6.00 | 3.52 | 3.40 | 5.80 | 0.00 | - | 1 | 152 | 179.00% |
| RXRX240920C00007000 | 2024-06-12 3:43PM EDT | 7.00 | 2.79 | 2.75 | 3.00 | 0.00 | - | 32 | 963 | 90.23% |
| RXRX240920C00008000 | 2024-06-13 1:13PM EDT | 8.00 | 2.30 | 2.20 | 2.60 | 0.00 | - | 72 | 1,418 | 97.27% |
| RXRX240920C00009000 | 2024-06-14 3:47PM EDT | 9.00 | 1.79 | 1.75 | 1.95 | -0.01 | -0.56% | 56 | 2,143 | 92.77% |
| RXRX240920C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 17 | 3,153 | 93.36% |
| RXRX240920C00011000 | 2024-06-14 3:04PM EDT | 11.00 | 1.08 | 1.00 | 1.10 | -0.08 | -6.90% | 23 | 3,335 | 87.11% |
| RXRX240920C00012000 | 2024-06-14 9:54AM EDT | 12.00 | 0.86 | 0.80 | 0.95 | -0.03 | -3.37% | 22 | 1,419 | 90.82% |
| RXRX240920C00013000 | 2024-06-13 9:45AM EDT | 13.00 | 0.65 | 0.65 | 0.80 | -0.25 | -27.78% | 2 | 690 | 93.16% |
| RXRX240920C00014000 | 2024-06-14 3:04PM EDT | 14.00 | 0.59 | 0.00 | 0.60 | -0.06 | -9.23% | 1 | 836 | 74.02% |
| RXRX240920C00015000 | 2024-06-13 3:26PM EDT | 15.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 4 | 3,949 | 92.97% |
| RXRX240920C00016000 | 2024-06-13 3:16PM EDT | 16.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 3 | 1,047 | 94.53% |
| RXRX240920C00017000 | 2024-06-14 11:34AM EDT | 17.00 | 0.40 | 0.15 | 0.40 | +0.15 | +60.00% | 1 | 66 | 92.38% |
| RXRX240920C00018000 | 2024-04-25 12:05PM EDT | 18.00 | 0.14 | 0.00 | 3.50 | 0.00 | - | 15 | 250 | 190.82% |
| RXRX240920C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.25 | 0.10 | 0.30 | -0.18 | -41.86% | 1 | 7 | 95.51% |
| RXRX240920C00020000 | 2024-06-14 2:07PM EDT | 20.00 | 0.19 | 0.05 | 0.20 | -0.01 | -5.00% | 1 | 320 | 90.63% |
| RXRX240920C00021000 | 2024-06-10 10:01AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 94.53% |
| RXRX240920C00025000 | 2024-05-29 2:22PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 116.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920P00003000 | 2024-04-29 1:06PM EDT | 3.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 228.91% |
| RXRX240920P00004000 | 2024-02-09 3:08PM EDT | 4.00 | 0.26 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 411.33% |
| RXRX240920P00005000 | 2024-06-14 3:40PM EDT | 5.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 150 | 84.38% |
| RXRX240920P00006000 | 2024-06-14 3:40PM EDT | 6.00 | 0.28 | 0.20 | 0.35 | -0.04 | -12.50% | 10 | 2,147 | 85.74% |
| RXRX240920P00007000 | 2024-06-14 3:58PM EDT | 7.00 | 0.50 | 0.50 | 0.60 | -0.03 | -5.66% | 5 | 2,388 | 85.35% |
| RXRX240920P00008000 | 2024-06-14 10:55AM EDT | 8.00 | 0.92 | 0.85 | 1.05 | +0.03 | +3.37% | 17 | 556 | 85.55% |
| RXRX240920P00009000 | 2024-06-14 1:42PM EDT | 9.00 | 1.41 | 1.30 | 1.55 | -0.09 | -6.00% | 35 | 400 | 83.69% |
| RXRX240920P00010000 | 2024-06-13 12:19PM EDT | 10.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 2 | 860 | 83.30% |
| RXRX240920P00011000 | 2024-06-13 11:25AM EDT | 11.00 | 2.69 | 2.50 | 2.85 | 0.00 | - | 100 | 866 | 80.96% |
| RXRX240920P00012000 | 2024-06-14 2:55PM EDT | 12.00 | 3.48 | 3.30 | 3.60 | -0.32 | -8.42% | 20 | 2,280 | 81.45% |
| RXRX240920P00013000 | 2024-05-24 9:52AM EDT | 13.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 102 | 994 | 80.08% |
| RXRX240920P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.33 | 5.00 | 5.30 | 0.00 | - | 2 | 107 | 82.23% |
| RXRX240920P00015000 | 2024-06-04 3:18PM EDT | 15.00 | 6.80 | 5.90 | 6.20 | 0.00 | - | 5 | 2,907 | 82.42% |
| RXRX240920P00016000 | 2024-03-08 10:43AM EDT | 16.00 | 5.60 | 7.10 | 9.30 | 0.00 | - | 1 | 278 | 161.04% |
| RXRX240920P00018000 | 2024-03-19 3:08PM EDT | 18.00 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 2 | 199.41% |
© 2024 Yahoo. All rights reserved.