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 | 1,362.11% |
| RNG240920C00017500 | 2024-09-05 3:40PM EDT | 17.50 | 11.70 | 11.50 | 12.10 | 0.00 | - | - | 18 | 292.97% |
| RNG240920C00020000 | 2024-09-04 3:39PM EDT | 20.00 | 9.00 | 8.90 | 9.60 | 0.00 | - | - | 3 | 229.30% |
| RNG240920C00022500 | 2024-08-29 11:05AM EDT | 22.50 | 11.90 | 6.50 | 7.10 | 0.00 | - | 20 | 25 | 171.48% |
| RNG240920C00025000 | 2024-09-06 2:25PM EDT | 25.00 | 3.64 | 4.10 | 6.30 | 0.00 | - | 1 | 41 | 189.84% |
| RNG240920C00026000 | 2024-08-27 9:37AM EDT | 26.00 | 7.60 | 2.95 | 3.80 | 0.00 | - | - | 1 | 121.09% |
| RNG240920C00028000 | 2024-09-12 12:15PM EDT | 28.00 | 1.60 | 1.40 | 1.80 | +0.50 | +45.45% | 1 | 10 | 52.73% |
| RNG240920C00029000 | 2024-09-04 3:37PM EDT | 29.00 | 0.80 | 0.80 | 0.95 | -0.40 | -33.33% | 3 | 1 | 54.69% |
| RNG240920C00030000 | 2024-09-13 2:42PM EDT | 30.00 | 0.35 | 0.35 | 0.50 | +0.15 | +75.00% | 42 | 435 | 55.66% |
| RNG240920C00031000 | 2024-09-13 3:42PM EDT | 31.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 103 | 12 | 58.01% |
| RNG240920C00032000 | 2024-09-13 3:37PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 101 | 6 | 57.42% |
| RNG240920C00033000 | 2024-09-04 10:03AM EDT | 33.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 3 | 11 | 122.46% |
| RNG240920C00034000 | 2024-09-06 2:29PM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 189.84% |
| RNG240920C00035000 | 2024-09-11 1:41PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 511 | 139.06% |
| RNG240920C00036000 | 2024-09-04 9:50AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 153.32% |
| RNG240920C00037000 | 2024-09-09 12:20PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 166.80% |
| RNG240920C00038000 | 2024-08-23 1:43PM EDT | 38.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 46 | 46 | 142.97% |
| RNG240920C00039000 | 2024-08-26 1:39PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 191.99% |
| RNG240920C00040000 | 2024-09-04 12:46PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 371 | 203.71% |
| RNG240920C00041000 | 2024-08-19 11:00AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.84% |
| RNG240920C00045000 | 2024-09-04 11:37AM EDT | 45.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 3 | 621 | 247.27% |
| 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 | 0.05 | 0.00 | - | 50 | 2,910 | 253.13% |
| RNG240920P00017500 | 2023-10-20 2:30PM EDT | 17.50 | 1.51 | 1.00 | 1.10 | 0.00 | - | 300 | 300 | 457.23% |
| RNG240920P00020000 | 2023-11-20 3:43PM EDT | 20.00 | 1.41 | 0.35 | 1.60 | 0.00 | - | 2 | 2 | 358.20% |
| RNG240920P00022500 | 2024-07-31 1:28PM EDT | 22.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 84 | 186.72% |
| RNG240920P00025000 | 2024-09-09 11:59AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 82.03% |
| RNG240920P00026000 | 2024-09-12 1:22PM EDT | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 71.88% |
| RNG240920P00027000 | 2024-09-13 2:55PM EDT | 27.00 | 0.10 | 0.05 | 0.20 | -0.14 | -58.33% | 1 | 104 | 62.11% |
| RNG240920P00028000 | 2024-09-12 12:22PM EDT | 28.00 | 0.23 | 0.15 | 0.25 | -0.22 | -48.89% | 3 | 55 | 50.59% |
| RNG240920P00029000 | 2024-09-13 10:57AM EDT | 29.00 | 0.41 | 0.45 | 0.60 | -0.79 | -65.83% | 1 | 8 | 51.27% |
| RNG240920P00030000 | 2024-09-12 1:37PM EDT | 30.00 | 1.85 | 0.95 | 1.20 | 0.00 | - | 10 | 253 | 52.15% |
| RNG240920P00031000 | 2024-09-04 9:58AM EDT | 31.00 | 1.70 | 0.85 | 2.15 | 0.00 | - | 16 | 8 | 82.72% |
| RNG240920P00032000 | 2024-09-04 3:41PM EDT | 32.00 | 3.20 | 1.80 | 3.00 | 0.00 | - | 1 | 9 | 90.04% |
| RNG240920P00033000 | 2024-09-11 10:49AM EDT | 33.00 | 4.95 | 2.45 | 4.10 | 0.00 | - | 1 | 18 | 117.97% |
| RNG240920P00034000 | 2024-08-20 11:27AM EDT | 34.00 | 1.65 | 4.30 | 5.60 | 0.00 | - | 6 | 0 | 118.56% |
| RNG240920P00035000 | 2024-09-03 3:10PM EDT | 35.00 | 2.39 | 5.30 | 6.10 | 0.00 | - | 10 | 3 | 92.97% |
| RNG240920P00036000 | 2024-08-21 10:22AM EDT | 36.00 | 3.40 | 6.30 | 7.20 | 0.00 | - | - | 0 | 116.02% |
| RNG240920P00037000 | 2024-09-04 9:30AM EDT | 37.00 | 5.20 | 7.30 | 8.10 | 0.00 | - | 1 | 0 | 115.63% |
| RNG240920P00040000 | 2024-08-12 3:42PM EDT | 40.00 | 8.15 | 11.70 | 12.20 | 0.00 | - | 4 | 2 | 307.81% |
| RNG240920P00045000 | 2024-05-31 1:32PM EDT | 45.00 | 11.35 | 14.50 | 19.40 | 0.00 | - | 1 | 0 | 369.92% |
© 2024 Yahoo. All rights reserved.