RingCentral, Inc. (RNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503C00021000 | 2024-04-24 9:37AM EDT | 21.00 | 9.80 | 9.50 | 9.80 | 0.00 | - | - | 1 | 403.13% |
| RNG240503C00029000 | 2024-04-30 1:04PM EDT | 29.00 | 1.30 | 1.55 | 1.75 | 0.00 | - | 3 | 3 | 85.94% |
| RNG240503C00030000 | 2024-05-03 12:04PM EDT | 30.00 | 0.73 | 0.55 | 0.70 | +0.28 | +62.22% | 5 | 16 | 53.91% |
| RNG240503C00031000 | 2024-05-03 11:23AM EDT | 31.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 23 | 47 | 30.08% |
| RNG240503C00032000 | 2024-05-03 11:05AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 199 | 299 | 57.03% |
| RNG240503C00033000 | 2024-05-01 10:04AM EDT | 33.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 85.16% |
| RNG240503C00034000 | 2024-04-29 12:21PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 56 | 110.94% |
| RNG240503C00035000 | 2024-04-16 10:10AM EDT | 35.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 401.56% |
| RNG240503C00038000 | 2024-04-08 11:34AM EDT | 38.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 512.89% |
| RNG240503C00040000 | 2024-03-26 11:33AM EDT | 40.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 315.63% |
| RNG240503C00041000 | 2024-04-16 1:17PM EDT | 41.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 607.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503P00024000 | 2024-04-05 10:30AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 601.56% |
| RNG240503P00025000 | 2024-04-02 2:48PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| RNG240503P00026000 | 2024-05-03 11:21AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 114 | 198 | 160.94% |
| RNG240503P00027000 | 2024-05-03 9:47AM EDT | 27.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 85 | 89 | 128.13% |
| RNG240503P00028000 | 2024-05-01 10:10AM EDT | 28.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 205 | 346.88% |
| RNG240503P00029000 | 2024-04-29 2:33PM EDT | 29.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 48 | 281.64% |
| RNG240503P00030000 | 2024-04-30 2:27PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | -0.44 | -88.00% | 1 | 20 | 36.72% |
| RNG240503P00031000 | 2024-05-03 11:04AM EDT | 31.00 | 0.35 | 0.35 | 2.40 | -0.53 | -60.23% | 5 | 21 | 178.52% |
| RNG240503P00032000 | 2024-04-29 10:38AM EDT | 32.00 | 1.15 | 0.55 | 1.50 | 0.00 | - | 9 | 99 | 73.83% |
| RNG240503P00033000 | 2024-04-24 1:53PM EDT | 33.00 | 2.36 | 2.25 | 2.50 | -0.46 | -16.31% | 1 | 93 | 107.03% |
| RNG240503P00035000 | 2024-04-23 12:44PM EDT | 35.00 | 4.77 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 164.06% |
© 2024 Yahoo. All rights reserved.