RingCentral, Inc. (RNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621C00017500 | 2024-03-08 11:05AM EDT | 17.50 | 18.50 | 15.00 | 15.40 | 0.00 | - | 10 | 10 | 204.30% |
| RNG240621C00020000 | 2024-04-12 2:52PM EDT | 20.00 | 11.78 | 10.50 | 11.00 | 0.00 | - | 9 | 4 | 81.45% |
| RNG240621C00022500 | 2024-03-12 9:30AM EDT | 22.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 0.00% |
| RNG240621C00025000 | 2024-04-26 11:03AM EDT | 25.00 | 6.73 | 6.10 | 6.50 | 0.00 | - | 4 | 111 | 67.38% |
| RNG240621C00030000 | 2024-05-02 11:04AM EDT | 30.00 | 2.80 | 2.80 | 3.00 | 0.00 | - | 1 | 144 | 60.01% |
| RNG240621C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 16 | 1,057 | 56.01% |
| RNG240621C00040000 | 2024-04-23 3:11PM EDT | 40.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 475 | 56.74% |
| RNG240621C00045000 | 2024-05-02 11:04AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 213 | 57.62% |
| RNG240621C00050000 | 2024-05-02 11:04AM EDT | 50.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 124 | 80.86% |
| RNG240621C00055000 | 2024-03-15 1:01PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 232 | 109.08% |
| RNG240621C00060000 | 2024-02-26 11:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621P00015000 | 2024-03-04 2:19PM EDT | 15.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 187.11% |
| RNG240621P00017500 | 2024-02-23 11:46AM EDT | 17.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 20 | 121 | 98.83% |
| RNG240621P00020000 | 2024-04-18 12:58PM EDT | 20.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 120 | 524 | 86.13% |
| RNG240621P00022500 | 2024-04-29 12:45PM EDT | 22.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 10 | 32 | 65.14% |
| RNG240621P00025000 | 2024-04-22 1:35PM EDT | 25.00 | 0.83 | 0.50 | 0.70 | 0.00 | - | 12 | 87 | 59.86% |
| RNG240621P00030000 | 2024-05-03 3:14PM EDT | 30.00 | 2.30 | 2.20 | 2.30 | -0.35 | -13.21% | 10 | 227 | 56.35% |
| RNG240621P00035000 | 2024-05-01 10:23AM EDT | 35.00 | 6.00 | 5.20 | 5.60 | 0.00 | - | 1 | 181 | 53.08% |
| RNG240621P00040000 | 2024-04-18 3:25PM EDT | 40.00 | 10.75 | 9.50 | 10.00 | 0.00 | - | 6 | 42 | 52.54% |
| RNG240621P00045000 | 2024-03-13 11:32AM EDT | 45.00 | 9.28 | 13.00 | 13.50 | 0.00 | - | 2 | 21 | 0.00% |
| RNG240621P00050000 | 2024-01-09 3:57PM EDT | 50.00 | 17.00 | 16.70 | 17.10 | 0.00 | - | 1 | 1 | 0.00% |
| RNG240621P00055000 | 2023-08-03 2:09PM EDT | 55.00 | 18.00 | 22.90 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| RNG240621P00060000 | 2023-08-02 10:51AM EDT | 60.00 | 21.60 | 28.20 | 29.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.