RingCentral, Inc. (RNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621C00017500 | 2024-03-08 11:05AM EDT | 17.50 | 18.50 | 15.00 | 15.40 | 0.00 | - | 10 | 10 | 0.00% |
| RNG240621C00020000 | 2024-05-20 1:47PM EDT | 20.00 | 17.36 | 12.00 | 16.50 | 0.00 | - | 1 | 24 | 114.84% |
| RNG240621C00022500 | 2024-03-12 9:30AM EDT | 22.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 0.00% |
| RNG240621C00025000 | 2024-04-26 11:03AM EDT | 25.00 | 6.73 | 8.80 | 10.60 | 0.00 | - | 4 | 111 | 120.02% |
| RNG240621C00030000 | 2024-05-30 1:39PM EDT | 30.00 | 4.48 | 3.80 | 6.40 | -2.97 | -39.87% | 5 | 141 | 83.98% |
| RNG240621C00031000 | 2024-05-24 10:44AM EDT | 31.00 | 3.40 | 2.60 | 3.60 | 0.00 | - | 13 | 12 | 50.00% |
| RNG240621C00032000 | 2024-05-28 1:45PM EDT | 32.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 12 | 9 | 45.80% |
| RNG240621C00034000 | 2024-05-23 3:48PM EDT | 34.00 | 1.55 | 1.30 | 1.40 | 0.00 | - | - | 15 | 41.80% |
| RNG240621C00035000 | 2024-05-31 2:50PM EDT | 35.00 | 0.57 | 0.80 | 0.95 | -0.51 | -47.22% | 12 | 1,006 | 41.65% |
| RNG240621C00036000 | 2024-05-31 2:59PM EDT | 36.00 | 0.35 | 0.50 | 0.60 | -0.38 | -52.05% | 10 | 133 | 40.92% |
| RNG240621C00037000 | 2024-05-31 3:45PM EDT | 37.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 1 | 64 | 42.24% |
| RNG240621C00038000 | 2024-05-23 12:10PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 5 | 5 | 42.68% |
| RNG240621C00039000 | 2024-05-24 1:26PM EDT | 39.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 23 | 46.48% |
| RNG240621C00040000 | 2024-05-30 2:24PM EDT | 40.00 | 0.08 | 0.05 | 0.20 | -0.05 | -38.46% | 5 | 734 | 52.64% |
| RNG240621C00041000 | 2024-05-20 2:13PM EDT | 41.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | - | 7 | 58.50% |
| RNG240621C00042000 | 2024-05-20 11:30AM EDT | 42.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 8 | 57.42% |
| RNG240621C00045000 | 2024-05-20 9:51AM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 213 | 100.20% |
| RNG240621C00050000 | 2024-05-23 2:55PM EDT | 50.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 214 | 123.44% |
| RNG240621C00055000 | 2024-05-07 11:22AM EDT | 55.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 230 | 144.53% |
| RNG240621C00060000 | 2024-02-26 11:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621P00015000 | 2024-05-29 2:37PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 195.31% |
| RNG240621P00017500 | 2024-02-23 11:46AM EDT | 17.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 20 | 121 | 182.03% |
| RNG240621P00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 120 | 524 | 103.91% |
| RNG240621P00022500 | 2024-05-21 11:59AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 108.20% |
| RNG240621P00025000 | 2024-05-09 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 87 | 88.09% |
| RNG240621P00030000 | 2024-05-31 3:01PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 1 | 332 | 48.15% |
| RNG240621P00031000 | 2024-05-21 1:19PM EDT | 31.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | - | 5 | 42.19% |
| RNG240621P00032000 | 2024-05-30 3:55PM EDT | 32.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 41.70% |
| RNG240621P00033000 | 2024-05-31 11:57AM EDT | 33.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 5 | 39.45% |
| RNG240621P00034000 | 2024-05-31 12:49PM EDT | 34.00 | 1.15 | 0.95 | 1.10 | +0.20 | +21.05% | 1 | 36 | 38.57% |
| RNG240621P00035000 | 2024-05-31 3:01PM EDT | 35.00 | 2.11 | 1.50 | 1.65 | +0.67 | +46.53% | 1 | 429 | 38.38% |
| RNG240621P00036000 | 2024-05-23 3:16PM EDT | 36.00 | 2.37 | 2.15 | 2.35 | 0.00 | - | - | 2 | 39.11% |
| RNG240621P00037000 | 2024-05-23 3:16PM EDT | 37.00 | 3.10 | 1.95 | 4.50 | +0.03 | +0.98% | 1 | 1 | 89.26% |
| RNG240621P00038000 | 2024-05-30 3:55PM EDT | 38.00 | 3.92 | 2.40 | 4.10 | +2.11 | +116.57% | 4 | 5 | 45.41% |
| RNG240621P00040000 | 2024-05-21 10:48AM EDT | 40.00 | 4.40 | 3.80 | 7.90 | 0.00 | - | 5 | 51 | 131.25% |
| RNG240621P00045000 | 2024-05-21 10:55AM EDT | 45.00 | 9.08 | 8.80 | 13.00 | 0.00 | - | 1 | 0 | 68.75% |
| RNG240621P00050000 | 2024-05-08 9:54AM EDT | 50.00 | 15.40 | 13.70 | 18.40 | 0.00 | - | 1 | 1 | 106.25% |
| RNG240621P00055000 | 2023-08-03 2:09PM EDT | 55.00 | 18.00 | 22.90 | 23.60 | 0.00 | - | - | 0 | 239.16% |
| RNG240621P00060000 | 2023-08-02 10:51AM EDT | 60.00 | 21.60 | 28.20 | 29.00 | 0.00 | - | - | 0 | 275.39% |
© 2024 Yahoo. All rights reserved.