RingCentral, Inc. (RNG)
NYSE - NYSE Delayed 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 | 2024-04-25 2:06PM EDT | 15.00 | 16.00 | 15.20 | 16.90 | 0.00 | - | 1 | 66 | 66.11% |
| RNG250117C00017500 | 2023-03-13 1:16PM EDT | 17.50 | 18.20 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 91.55% |
| RNG250117C00020000 | 2024-04-18 9:51AM EDT | 20.00 | 11.97 | 12.30 | 12.70 | 0.00 | - | 1 | 83 | 70.51% |
| RNG250117C00022500 | 2024-04-19 12:22PM EDT | 22.50 | 9.90 | 10.50 | 11.00 | 0.00 | - | 3 | 130 | 67.87% |
| RNG250117C00025000 | 2024-05-03 12:48PM EDT | 25.00 | 9.03 | 8.80 | 9.20 | -0.08 | -0.88% | 2 | 416 | 63.70% |
| RNG250117C00030000 | 2024-04-22 3:13PM EDT | 30.00 | 5.95 | 6.00 | 6.40 | 0.00 | - | 2 | 384 | 59.16% |
| RNG250117C00035000 | 2024-04-30 3:54PM EDT | 35.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 2 | 375 | 55.95% |
| RNG250117C00040000 | 2024-04-30 9:52AM EDT | 40.00 | 2.67 | 2.20 | 2.90 | 0.00 | - | 1 | 1,479 | 52.88% |
| RNG250117C00045000 | 2024-05-03 3:13PM EDT | 45.00 | 1.55 | 1.35 | 1.90 | +0.05 | +3.33% | 1 | 299 | 51.81% |
| RNG250117C00050000 | 2024-04-05 10:06AM EDT | 50.00 | 1.80 | 0.95 | 1.40 | 0.00 | - | 10 | 602 | 53.22% |
| RNG250117C00055000 | 2024-05-03 12:20PM EDT | 55.00 | 0.70 | 0.40 | 1.50 | -0.10 | -12.50% | 3 | 1,181 | 55.86% |
| RNG250117C00060000 | 2024-03-20 2:04PM EDT | 60.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 1 | 852 | 51.73% |
| RNG250117C00065000 | 2024-04-25 2:21PM EDT | 65.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 156 | 57.86% |
| RNG250117C00070000 | 2024-05-01 1:15PM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 619 | 53.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG250117P00015000 | 2024-04-18 12:57PM EDT | 15.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 221 | 2,712 | 57.62% |
| RNG250117P00017500 | 2024-03-18 12:21PM EDT | 17.50 | 0.65 | 0.90 | 1.10 | 0.00 | - | 4 | 194 | 64.97% |
| RNG250117P00020000 | 2024-04-18 3:25PM EDT | 20.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 3 | 345 | 57.59% |
| RNG250117P00022500 | 2023-12-11 10:44AM EDT | 22.50 | 2.00 | 1.80 | 2.35 | 0.00 | - | 1 | 61 | 58.37% |
| RNG250117P00025000 | 2024-04-23 10:56AM EDT | 25.00 | 2.80 | 2.45 | 2.70 | 0.00 | - | 20 | 1,283 | 52.42% |
| RNG250117P00030000 | 2024-04-18 2:14PM EDT | 30.00 | 5.19 | 4.50 | 4.90 | 0.00 | - | 1 | 116 | 50.98% |
| RNG250117P00035000 | 2024-04-23 12:53PM EDT | 35.00 | 7.60 | 7.30 | 7.80 | 0.00 | - | 8 | 419 | 48.02% |
| RNG250117P00040000 | 2024-04-18 3:25PM EDT | 40.00 | 11.84 | 10.80 | 11.30 | 0.00 | - | 3 | 47 | 44.68% |
| RNG250117P00045000 | 2024-04-04 1:21PM EDT | 45.00 | 12.80 | 13.60 | 16.90 | 0.00 | - | 2 | 147 | 60.72% |
| RNG250117P00050000 | 2023-10-26 11:25AM EDT | 50.00 | 24.30 | 18.80 | 21.80 | 0.00 | - | 8 | 0 | 67.43% |
| RNG250117P00055000 | 2023-10-19 3:41PM EDT | 55.00 | 26.30 | 25.60 | 26.60 | 0.00 | - | 16 | 5 | 65.31% |
| RNG250117P00060000 | 2023-08-14 11:41AM EDT | 60.00 | 29.71 | 29.30 | 30.40 | 0.00 | - | 4 | 18 | 60.16% |
| RNG250117P00065000 | 2023-08-15 1:40PM EDT | 65.00 | 35.30 | 34.00 | 35.40 | 0.00 | - | 2 | 0 | 64.82% |
| 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.