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 | 2024-06-27 11:51AM EDT | 3.00 | 4.25 | 4.20 | 6.90 | 0.00 | - | 2 | 4 | 220.31% |
| RXRX241220C00004000 | 2024-06-27 10:52AM EDT | 4.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | 2 | 22 | 113.67% |
| RXRX241220C00005000 | 2024-06-28 1:52PM EDT | 5.00 | 3.24 | 3.10 | 3.50 | -0.76 | -19.00% | 1 | 18 | 106.45% |
| RXRX241220C00006000 | 2024-06-27 3:42PM EDT | 6.00 | 2.75 | 2.65 | 3.00 | 0.00 | - | 51 | 24 | 109.18% |
| RXRX241220C00007000 | 2024-06-28 3:06PM EDT | 7.00 | 2.35 | 2.15 | 2.45 | +0.02 | +0.86% | 31 | 325 | 103.81% |
| RXRX241220C00008000 | 2024-06-28 11:14AM EDT | 8.00 | 2.10 | 1.70 | 2.00 | +0.30 | +16.67% | 3 | 301 | 99.32% |
| RXRX241220C00009000 | 2024-06-28 3:06PM EDT | 9.00 | 1.65 | 1.50 | 2.50 | +0.05 | +3.12% | 23 | 351 | 121.19% |
| RXRX241220C00010000 | 2024-06-28 1:52PM EDT | 10.00 | 1.29 | 1.30 | 1.60 | -0.05 | -3.73% | 93 | 518 | 106.35% |
| RXRX241220C00011000 | 2024-06-27 10:11AM EDT | 11.00 | 1.10 | 0.95 | 1.25 | +0.35 | +46.67% | 1 | 97 | 99.32% |
| RXRX241220C00012000 | 2024-06-28 3:57PM EDT | 12.00 | 1.00 | 0.50 | 1.85 | +0.25 | +33.33% | 13 | 106 | 111.43% |
| RXRX241220C00013000 | 2024-06-27 2:40PM EDT | 13.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 8 | 30 | 82.81% |
| RXRX241220C00014000 | 2024-06-27 12:57PM EDT | 14.00 | 0.58 | 0.40 | 0.90 | 0.00 | - | 4 | 25 | 97.75% |
| RXRX241220C00015000 | 2024-06-28 3:19PM EDT | 15.00 | 0.65 | 0.50 | 0.80 | +0.05 | +8.33% | 13 | 101 | 103.32% |
| RXRX241220C00020000 | 2024-06-28 12:54PM EDT | 20.00 | 0.31 | 0.25 | 0.50 | +0.06 | +24.00% | 3 | 23 | 106.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX241220P00005000 | 2024-06-28 3:06PM EDT | 5.00 | 0.60 | 0.00 | 0.70 | +0.05 | +9.09% | 18 | 454 | 71.68% |
| RXRX241220P00006000 | 2024-06-27 2:58PM EDT | 6.00 | 0.97 | 1.00 | 1.10 | +0.03 | +3.19% | 2 | 109 | 92.58% |
| RXRX241220P00007000 | 2024-06-28 3:15PM EDT | 7.00 | 1.55 | 1.20 | 1.65 | +0.35 | +29.17% | 8 | 109 | 83.98% |
| RXRX241220P00008000 | 2024-06-28 1:07PM EDT | 8.00 | 2.15 | 1.80 | 2.25 | +0.22 | +11.40% | 17 | 279 | 83.30% |
| RXRX241220P00009000 | 2024-06-26 3:35PM EDT | 9.00 | 2.05 | 2.25 | 3.00 | 0.00 | - | 14 | 431 | 78.91% |
| RXRX241220P00010000 | 2024-06-28 10:37AM EDT | 10.00 | 3.70 | 3.10 | 3.80 | +1.40 | +60.87% | 11 | 409 | 82.13% |
| RXRX241220P00011000 | 2024-06-26 1:17PM EDT | 11.00 | 3.30 | 4.20 | 6.10 | 0.00 | - | 4 | 474 | 125.98% |
| RXRX241220P00012000 | 2024-06-27 9:53AM EDT | 12.00 | 5.14 | 4.70 | 5.50 | 0.00 | - | 1 | 5 | 81.64% |
| RXRX241220P00013000 | 2024-06-25 9:48AM EDT | 13.00 | 4.60 | 5.50 | 6.20 | 0.00 | - | 1 | 1 | 73.24% |
| RXRX241220P00014000 | 2024-06-20 11:31AM EDT | 14.00 | 5.20 | 6.50 | 7.30 | 0.00 | - | - | 128 | 82.52% |
| RXRX241220P00015000 | 2024-06-17 3:50PM EDT | 15.00 | 6.05 | 7.50 | 8.20 | 0.00 | - | - | 20 | 84.38% |
| RXRX241220P00020000 | 2024-06-12 10:53AM EDT | 20.00 | 10.90 | 12.10 | 14.60 | 0.00 | - | 1 | 0 | 137.01% |
© 2024 Yahoo. All rights reserved.