Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX241220C00003000 | 2024-05-16 12:42PM EDT | 3.00 | 6.75 | 6.00 | 7.90 | 0.00 | - | - | 2 | 186.72% |
| RXRX241220C00005000 | 2024-06-07 2:18PM EDT | 5.00 | 4.00 | 4.30 | 5.00 | 0.00 | - | 1 | 18 | 90.23% |
| RXRX241220C00006000 | 2024-06-13 1:27PM EDT | 6.00 | 3.95 | 3.70 | 4.20 | 0.00 | - | 1 | 24 | 89.36% |
| RXRX241220C00007000 | 2024-06-14 12:15PM EDT | 7.00 | 3.44 | 3.30 | 3.60 | -0.06 | -1.71% | 5 | 241 | 93.95% |
| RXRX241220C00008000 | 2024-06-13 1:27PM EDT | 8.00 | 2.97 | 2.70 | 3.20 | +0.05 | +1.71% | 1 | 222 | 93.55% |
| RXRX241220C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 2.45 | 2.35 | 2.65 | -0.23 | -8.58% | 34 | 234 | 92.24% |
| RXRX241220C00010000 | 2024-06-14 12:02PM EDT | 10.00 | 2.06 | 2.00 | 2.25 | -0.25 | -10.82% | 32 | 157 | 91.50% |
| RXRX241220C00011000 | 2024-06-14 12:26PM EDT | 11.00 | 1.90 | 1.60 | 1.90 | +0.15 | +8.57% | 1 | 50 | 88.77% |
| RXRX241220C00012000 | 2024-06-13 11:00AM EDT | 12.00 | 1.57 | 1.15 | 1.65 | +0.12 | +8.28% | 3 | 69 | 85.16% |
| RXRX241220C00013000 | 2024-06-05 10:51AM EDT | 13.00 | 1.35 | 1.05 | 1.40 | +0.45 | +50.00% | 2 | 5 | 86.62% |
| RXRX241220C00014000 | 2024-06-13 9:30AM EDT | 14.00 | 1.20 | 0.85 | 1.25 | 0.00 | - | 1 | 21 | 86.82% |
| RXRX241220C00015000 | 2024-06-13 1:30PM EDT | 15.00 | 1.05 | 0.55 | 1.05 | +0.05 | +5.00% | 1 | 90 | 82.62% |
| RXRX241220C00020000 | 2024-06-13 3:12PM EDT | 20.00 | 0.55 | 0.25 | 0.80 | 0.00 | - | 12 | 15 | 92.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX241220P00005000 | 2024-06-11 3:40PM EDT | 5.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 10 | 45 | 82.42% |
| RXRX241220P00006000 | 2024-05-17 12:13PM EDT | 6.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 72 | 72.17% |
| RXRX241220P00007000 | 2024-06-12 9:55AM EDT | 7.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 10 | 51 | 80.57% |
| RXRX241220P00008000 | 2024-06-14 1:08PM EDT | 8.00 | 1.40 | 1.25 | 1.75 | 0.00 | - | 87 | 157 | 85.25% |
| RXRX241220P00009000 | 2024-06-12 11:20AM EDT | 9.00 | 1.95 | 1.85 | 2.30 | 0.00 | - | 61 | 307 | 85.60% |
| RXRX241220P00010000 | 2024-06-07 2:07PM EDT | 10.00 | 3.00 | 2.35 | 2.90 | 0.00 | - | 48 | 409 | 82.32% |
| RXRX241220P00011000 | 2024-06-13 10:50AM EDT | 11.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 61 | 131 | 77.83% |
| RXRX241220P00012000 | 2024-05-22 3:59PM EDT | 12.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | - | 1 | 77.93% |
| RXRX241220P00013000 | 2024-05-23 2:47PM EDT | 13.00 | 5.07 | 4.40 | 4.90 | 0.00 | - | - | 1 | 74.22% |
| RXRX241220P00020000 | 2024-06-12 10:53AM EDT | 20.00 | 10.90 | 10.60 | 13.00 | 0.00 | - | 1 | 0 | 117.29% |
© 2024 Yahoo. All rights reserved.