RingCentral, Inc. (RNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517C00025000 | 2024-04-25 10:19AM EDT | 25.00 | 5.40 | 3.90 | 6.00 | 0.00 | - | 1 | 3 | 105.47% |
| RNG240517C00029000 | 2024-04-29 11:42AM EDT | 29.00 | 3.29 | 2.75 | 2.85 | 0.00 | - | 1 | 1 | 84.67% |
| RNG240517C00030000 | 2024-05-03 10:33AM EDT | 30.00 | 2.40 | 2.15 | 2.30 | +0.25 | +11.63% | 25 | 90 | 83.50% |
| RNG240517C00031000 | 2024-05-03 12:48PM EDT | 31.00 | 1.75 | 1.65 | 1.80 | -0.15 | -7.89% | 48 | 37 | 82.08% |
| RNG240517C00032000 | 2024-05-01 3:15PM EDT | 32.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 1 | 145 | 81.59% |
| RNG240517C00033000 | 2024-05-02 10:09AM EDT | 33.00 | 0.92 | 0.95 | 1.10 | 0.00 | - | 1 | 19 | 82.32% |
| RNG240517C00034000 | 2024-05-02 10:28AM EDT | 34.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 34 | 81.25% |
| RNG240517C00035000 | 2024-05-03 3:28PM EDT | 35.00 | 0.53 | 0.50 | 0.60 | -0.02 | -3.64% | 12 | 1,034 | 81.05% |
| RNG240517C00036000 | 2024-04-29 1:10PM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 3 | 21 | 81.05% |
| RNG240517C00037000 | 2024-04-29 1:46PM EDT | 37.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 29 | 82.03% |
| RNG240517C00040000 | 2024-04-29 2:56PM EDT | 40.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 220 | 81.25% |
| RNG240517C00045000 | 2024-04-23 1:12PM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 73 | 123.05% |
| RNG240517C00050000 | 2024-03-21 11:52AM EDT | 50.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 135.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517P00020000 | 2024-04-12 10:40AM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 198.83% |
| RNG240517P00024000 | 2024-04-29 1:26PM EDT | 24.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 9 | 58 | 91.02% |
| RNG240517P00025000 | 2024-04-22 3:02PM EDT | 25.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 82 | 88.57% |
| RNG240517P00026000 | 2024-04-24 12:58PM EDT | 26.00 | 0.51 | 0.30 | 0.50 | 0.00 | - | - | 1,000 | 83.40% |
| RNG240517P00029000 | 2024-04-24 1:38PM EDT | 29.00 | 1.39 | 1.20 | 1.35 | 0.00 | - | - | 6 | 83.11% |
| RNG240517P00030000 | 2024-05-01 3:16PM EDT | 30.00 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 15 | 223 | 80.96% |
| RNG240517P00031000 | 2024-05-03 10:41AM EDT | 31.00 | 2.20 | 2.15 | 2.30 | -0.45 | -16.98% | 25 | 24 | 81.64% |
| RNG240517P00032000 | 2024-04-24 1:53PM EDT | 32.00 | 2.75 | 2.75 | 2.90 | -0.18 | -6.14% | 24 | 6 | 81.15% |
| RNG240517P00034000 | 2024-04-22 3:57PM EDT | 34.00 | 5.00 | 3.40 | 4.40 | 0.00 | - | - | 5 | 61.72% |
| RNG240517P00035000 | 2024-04-23 12:44PM EDT | 35.00 | 5.25 | 4.90 | 5.80 | 0.00 | - | 1 | 235 | 96.68% |
© 2024 Yahoo. All rights reserved.