RingCentral, Inc. (RNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240510C00025000 | 2024-05-08 10:55AM EDT | 25.00 | 9.60 | 10.20 | 12.20 | 0.00 | - | 1 | 3 | 457.81% |
| RNG240510C00029000 | 2024-05-08 1:20PM EDT | 29.00 | 5.30 | 6.20 | 6.50 | 0.00 | - | 2 | 19 | 167.19% |
| RNG240510C00030000 | 2024-05-08 2:41PM EDT | 30.00 | 5.10 | 5.30 | 5.50 | +0.80 | +18.60% | 1 | 142 | 144.14% |
| RNG240510C00031000 | 2024-05-09 9:56AM EDT | 31.00 | 3.80 | 4.30 | 4.50 | +0.50 | +15.15% | 10 | 160 | 121.09% |
| RNG240510C00032000 | 2024-05-09 10:17AM EDT | 32.00 | 2.96 | 3.20 | 3.70 | +0.66 | +28.70% | 2 | 332 | 82.03% |
| RNG240510C00033000 | 2024-05-09 12:53PM EDT | 33.00 | 2.35 | 2.25 | 2.45 | +0.90 | +62.07% | 8 | 131 | 60.94% |
| RNG240510C00034000 | 2024-05-09 12:20PM EDT | 34.00 | 1.57 | 1.30 | 1.45 | +0.82 | +109.33% | 8 | 207 | 39.84% |
| RNG240510C00035000 | 2024-05-09 12:59PM EDT | 35.00 | 0.50 | 0.45 | 0.55 | +0.10 | +22.22% | 545 | 662 | 29.10% |
| RNG240510C00036000 | 2024-05-09 10:21AM EDT | 36.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 86 | 143 | 35.35% |
| RNG240510C00037000 | 2024-05-08 12:03PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 80 | 157 | 54.10% |
| RNG240510C00038000 | 2024-05-08 10:17AM EDT | 38.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 86 | 247 | 117.38% |
| RNG240510C00039000 | 2024-05-08 3:06PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 27 | 71.09% |
| RNG240510C00040000 | 2024-05-07 3:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 211 | 85.94% |
| RNG240510C00041000 | 2024-04-24 2:20PM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 99.22% |
| RNG240510C00042000 | 2024-04-09 2:11PM EDT | 42.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 203.91% |
| RNG240510C00043000 | 2024-05-01 2:45PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 126.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240510P00022000 | 2024-05-07 11:50AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 770 | 285.94% |
| RNG240510P00022500 | 2024-04-29 11:28AM EDT | 22.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 7 | 450.78% |
| RNG240510P00024000 | 2024-05-08 3:28PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 200 | 237.50% |
| RNG240510P00025000 | 2024-05-08 3:28PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 69 | 124 | 215.63% |
| RNG240510P00026000 | 2024-05-09 12:45PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 416 | 193.75% |
| RNG240510P00027000 | 2024-05-08 2:18PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 357 | 173.44% |
| RNG240510P00028000 | 2024-05-08 3:18PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 95 | 153.13% |
| RNG240510P00029000 | 2024-05-07 3:50PM EDT | 29.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 16 | 94 | 240.63% |
| RNG240510P00030000 | 2024-05-09 10:05AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 977 | 114.06% |
| RNG240510P00031000 | 2024-05-08 10:44AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 112 | 93.75% |
| RNG240510P00032000 | 2024-05-09 12:01PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 85.94% |
| RNG240510P00035000 | 2024-05-09 11:02AM EDT | 35.00 | 0.30 | 0.15 | 0.20 | -0.65 | -68.42% | 7 | 86 | 35.55% |
© 2024 Yahoo. All rights reserved.