Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240719C00006000 | 2024-06-28 3:02PM EDT | 6.00 | 1.55 | 0.00 | 1.70 | -0.05 | -3.13% | 3 | 71 | 108.59% |
| RXRX240719C00007000 | 2024-06-28 2:57PM EDT | 7.00 | 0.75 | 0.75 | 0.90 | -0.05 | -6.25% | 175 | 502 | 75.98% |
| RXRX240719C00008000 | 2024-06-28 3:36PM EDT | 8.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 356 | 527 | 71.09% |
| RXRX240719C00009000 | 2024-06-28 3:55PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1,325 | 1,939 | 74.22% |
| RXRX240719C00010000 | 2024-06-28 2:49PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 382 | 2,875 | 86.72% |
| RXRX240719C00011000 | 2024-06-28 3:43PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 211 | 5,405 | 97.66% |
| RXRX240719C00012000 | 2024-06-28 2:49PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 763 | 114.06% |
| RXRX240719C00013000 | 2024-06-26 11:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 114.06% |
| RXRX240719C00014000 | 2024-06-17 10:31AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 125.00% |
| RXRX240719C00015000 | 2024-06-26 12:30PM EDT | 15.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 210.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240719P00003000 | 2024-05-30 2:31PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RXRX240719P00005000 | 2024-06-21 1:43PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 95.31% |
| RXRX240719P00006000 | 2024-06-27 2:43PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 57 | 25.00% |
| RXRX240719P00007000 | 2024-06-28 3:02PM EDT | 7.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 247 | 822 | 68.36% |
| RXRX240719P00008000 | 2024-06-28 3:59PM EDT | 8.00 | 0.80 | 0.75 | 0.85 | +0.02 | +2.56% | 75 | 1,506 | 67.58% |
| RXRX240719P00009000 | 2024-06-28 10:29AM EDT | 9.00 | 1.83 | 1.50 | 1.90 | -0.24 | -11.59% | 10 | 634 | 88.67% |
| RXRX240719P00010000 | 2024-06-28 11:43AM EDT | 10.00 | 2.68 | 1.60 | 4.70 | -0.26 | -8.84% | 23 | 409 | 189.45% |
| RXRX240719P00011000 | 2024-06-25 12:55PM EDT | 11.00 | 3.92 | 2.05 | 4.60 | +2.21 | +129.24% | 1 | 48 | 280.86% |
| RXRX240719P00012000 | 2024-06-26 9:56AM EDT | 12.00 | 2.66 | 4.30 | 6.30 | 0.00 | - | 2 | 1 | 261.52% |
| RXRX240719P00013000 | 2024-06-18 11:44AM EDT | 13.00 | 3.37 | 4.10 | 7.60 | 0.00 | - | 31 | 0 | 207.03% |
© 2024 Yahoo. All rights reserved.