RingCentral, Inc. (RNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240920C00015000 | 2024-02-22 1:19PM EDT | 15.00 | 15.30 | 20.30 | 21.30 | 0.00 | - | 1 | 1 | 961.13% |
| RNG240920C00022500 | 2024-08-29 11:05AM EDT | 22.50 | 11.90 | 5.60 | 6.00 | 0.00 | - | 20 | 25 | 95.51% |
| RNG240920C00025000 | 2024-09-06 2:25PM EDT | 25.00 | 3.64 | 2.10 | 4.90 | -4.29 | -54.10% | 1 | 42 | 75.20% |
| RNG240920C00026000 | 2024-08-27 9:37AM EDT | 26.00 | 7.60 | 1.80 | 2.75 | 0.00 | - | - | 1 | 73.83% |
| RNG240920C00030000 | 2024-09-06 12:45PM EDT | 30.00 | 0.50 | 0.30 | 0.40 | -0.25 | -33.33% | 21 | 401 | 50.88% |
| RNG240920C00031000 | 2024-09-05 11:52AM EDT | 31.00 | 0.41 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 53.13% |
| RNG240920C00032000 | 2024-08-29 10:56AM EDT | 32.00 | 2.90 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 54.88% |
| RNG240920C00033000 | 2024-09-04 10:03AM EDT | 33.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 50.00% |
| RNG240920C00034000 | 2024-09-06 2:29PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 24 | 57.03% |
| RNG240920C00035000 | 2024-09-06 2:51PM EDT | 35.00 | 0.03 | 0.00 | 0.70 | -0.02 | -40.00% | 1 | 519 | 99.90% |
| RNG240920C00036000 | 2024-09-04 9:50AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 63.28% |
| RNG240920C00037000 | 2024-08-29 12:51PM EDT | 37.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 30 | 55 | 118.75% |
| RNG240920C00038000 | 2024-08-23 1:43PM EDT | 38.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 46 | 46 | 97.66% |
| RNG240920C00039000 | 2024-08-26 1:39PM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 79.69% |
| RNG240920C00040000 | 2024-09-04 12:46PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 371 | 84.38% |
| RNG240920C00041000 | 2024-08-19 11:00AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| RNG240920C00045000 | 2024-09-04 11:37AM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 621 | 172.46% |
| RNG240920C00050000 | 2024-07-02 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| RNG240920C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240920P00015000 | 2024-09-06 11:19AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 50 | 2,860 | 164.06% |
| RNG240920P00017500 | 2023-10-20 2:30PM EDT | 17.50 | 1.51 | 1.00 | 1.10 | 0.00 | - | 300 | 300 | 269.14% |
| RNG240920P00020000 | 2023-11-20 3:43PM EDT | 20.00 | 1.41 | 0.35 | 1.60 | 0.00 | - | 2 | 2 | 206.84% |
| RNG240920P00022500 | 2024-07-31 1:28PM EDT | 22.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 84 | 101.95% |
| RNG240920P00025000 | 2024-09-05 11:42AM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 100 | 164 | 51.76% |
| RNG240920P00028000 | 2024-09-04 3:39PM EDT | 28.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 9 | 10 | 48.83% |
| RNG240920P00029000 | 2024-09-06 9:40AM EDT | 29.00 | 0.80 | 1.45 | 1.55 | -0.32 | -28.57% | 20 | 21 | 47.07% |
| RNG240920P00030000 | 2024-09-06 2:14PM EDT | 30.00 | 1.85 | 1.95 | 3.50 | +0.16 | +9.47% | 27 | 247 | 71.78% |
| RNG240920P00031000 | 2024-09-04 9:58AM EDT | 31.00 | 1.70 | 2.85 | 3.20 | 0.00 | - | 16 | 8 | 53.91% |
| RNG240920P00032000 | 2024-09-04 3:41PM EDT | 32.00 | 3.20 | 3.70 | 4.10 | 0.00 | - | 1 | 11 | 55.86% |
| RNG240920P00033000 | 2024-09-04 1:45PM EDT | 33.00 | 3.35 | 4.70 | 5.60 | 0.00 | - | 2 | 23 | 69.73% |
| RNG240920P00034000 | 2024-08-20 11:27AM EDT | 34.00 | 1.65 | 5.50 | 6.30 | 0.00 | - | 6 | 8 | 91.80% |
| RNG240920P00035000 | 2024-09-03 3:10PM EDT | 35.00 | 2.39 | 6.60 | 7.00 | 0.00 | - | 10 | 4 | 66.02% |
| RNG240920P00036000 | 2024-08-21 10:22AM EDT | 36.00 | 3.40 | 7.60 | 8.10 | 0.00 | - | - | 0 | 88.67% |
| RNG240920P00037000 | 2024-09-04 9:30AM EDT | 37.00 | 5.20 | 8.50 | 9.40 | 0.00 | - | 1 | 0 | 60.94% |
| RNG240920P00040000 | 2024-08-12 3:42PM EDT | 40.00 | 8.15 | 11.60 | 12.00 | 0.00 | - | 4 | 2 | 96.88% |
| RNG240920P00045000 | 2024-05-31 1:32PM EDT | 45.00 | 11.35 | 14.50 | 19.40 | 0.00 | - | 1 | 0 | 96.88% |
© 2024 Yahoo. All rights reserved.