RingCentral, Inc. (RNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG250117C00015000 | 2024-08-02 11:41AM EDT | 15.00 | 20.00 | 17.20 | 19.20 | 0.00 | - | 10 | 66 | 223.34% |
| RNG250117C00017500 | 2023-03-13 1:16PM EDT | 17.50 | 18.20 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 177.98% |
| RNG250117C00020000 | 2024-08-26 10:07AM EDT | 20.00 | 14.50 | 8.90 | 9.40 | 0.00 | - | 1 | 82 | 67.87% |
| RNG250117C00022500 | 2024-08-29 11:05AM EDT | 22.50 | 12.65 | 7.00 | 7.40 | 0.00 | - | 20 | 176 | 63.09% |
| RNG250117C00025000 | 2024-09-06 10:30AM EDT | 25.00 | 6.10 | 5.30 | 5.60 | -2.40 | -28.24% | 1 | 411 | 58.84% |
| RNG250117C00030000 | 2024-09-06 10:00AM EDT | 30.00 | 3.00 | 2.60 | 2.85 | -0.10 | -3.23% | 2 | 473 | 52.10% |
| RNG250117C00035000 | 2024-09-06 2:35PM EDT | 35.00 | 1.15 | 1.00 | 1.20 | -0.30 | -20.69% | 2 | 1,521 | 48.93% |
| RNG250117C00040000 | 2024-09-06 2:35PM EDT | 40.00 | 0.45 | 0.30 | 0.50 | -0.10 | -18.18% | 4 | 1,577 | 47.75% |
| RNG250117C00045000 | 2024-09-06 11:09AM EDT | 45.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 1 | 365 | 51.42% |
| RNG250117C00050000 | 2024-09-06 3:58PM EDT | 50.00 | 0.16 | 0.15 | 0.30 | -0.02 | -11.11% | 27 | 1,072 | 56.25% |
| RNG250117C00055000 | 2024-08-27 10:27AM EDT | 55.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 1,183 | 63.09% |
| RNG250117C00060000 | 2024-08-21 10:58AM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 851 | 66.31% |
| RNG250117C00065000 | 2024-05-16 1:57PM EDT | 65.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 6 | 154 | 83.11% |
| RNG250117C00070000 | 2024-08-12 12:10PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 621 | 64.06% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG250117P00015000 | 2024-09-06 11:19AM EDT | 15.00 | 0.30 | 0.30 | 0.55 | -0.05 | -14.29% | 25 | 3,036 | 79.30% |
| RNG250117P00017500 | 2024-08-06 10:26AM EDT | 17.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 194 | 57.52% |
| RNG250117P00020000 | 2024-09-06 3:15PM EDT | 20.00 | 0.65 | 0.65 | 0.80 | -0.20 | -23.53% | 80 | 362 | 58.11% |
| RNG250117P00022500 | 2024-09-05 2:36PM EDT | 22.50 | 0.90 | 1.00 | 1.30 | 0.00 | - | 2 | 102 | 53.03% |
| RNG250117P00025000 | 2024-09-04 3:46PM EDT | 25.00 | 1.50 | 1.75 | 2.00 | 0.00 | - | 7 | 1,047 | 50.10% |
| RNG250117P00030000 | 2024-09-04 1:31PM EDT | 30.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 16 | 184 | 45.17% |
| RNG250117P00035000 | 2024-09-06 10:56AM EDT | 35.00 | 7.10 | 7.30 | 9.00 | +2.67 | +60.27% | 1 | 456 | 63.38% |
| RNG250117P00040000 | 2024-09-05 1:24PM EDT | 40.00 | 11.00 | 11.80 | 12.20 | 0.00 | - | 3 | 49 | 40.43% |
| RNG250117P00045000 | 2024-07-26 3:04PM EDT | 45.00 | 10.80 | 11.20 | 11.60 | 0.00 | - | 3 | 7 | 0.00% |
| RNG250117P00050000 | 2023-10-26 11:25AM EDT | 50.00 | 24.30 | 18.80 | 21.80 | 0.00 | - | 8 | 0 | 0.00% |
| RNG250117P00055000 | 2023-10-19 3:41PM EDT | 55.00 | 26.30 | 25.60 | 26.60 | 0.00 | - | 16 | 5 | 0.00% |
| RNG250117P00060000 | 2023-08-14 11:41AM EDT | 60.00 | 29.71 | 29.30 | 30.40 | 0.00 | - | 4 | 18 | 0.00% |
| RNG250117P00065000 | 2023-08-15 1:40PM EDT | 65.00 | 35.30 | 34.60 | 35.30 | 0.00 | - | 2 | 0 | 0.00% |
| RNG250117P00070000 | 2023-02-03 3:39PM EDT | 70.00 | 28.90 | 32.80 | 35.70 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.