RNG - RingCentral, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG200124C00185000 | 2020-01-21 10:53AM EST | 185.00 | 13.43 | 8.70 | 13.10 | +5.98 | +80.27% | - | - | 84.42% |
| RNG200124C00187500 | 2020-01-17 1:05PM EST | 187.50 | 6.35 | 6.70 | 11.60 | 0.00 | - | - | 7 | 90.38% |
| RNG200124C00190000 | 2020-01-21 10:04AM EST | 190.00 | 9.00 | 4.20 | 9.10 | +5.00 | +125.00% | 12 | 13 | 77.37% |
| RNG200124C00192500 | 2020-01-21 3:08PM EST | 192.50 | 4.77 | 2.50 | 3.10 | +1.97 | +70.36% | 1 | 1 | 0.00% |
| RNG200124C00195000 | 2020-01-21 11:33AM EST | 195.00 | 5.40 | 1.55 | 1.90 | +3.80 | +237.50% | 13 | 10 | 16.43% |
| RNG200124C00197500 | 2020-01-21 3:58PM EST | 197.50 | 1.78 | 0.70 | 4.80 | +1.03 | +137.33% | 40 | 3 | 75.81% |
| RNG200124C00200000 | 2020-01-21 3:58PM EST | 200.00 | 0.93 | - | 1.50 | +0.48 | +106.67% | - | - | 41.97% |
| RNG200124C00202500 | 2020-01-21 1:51PM EST | 202.50 | 0.45 | 0.25 | 0.85 | +0.30 | +200.00% | - | - | 41.46% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG200124P00180000 | 2020-01-21 12:10AM EST | 180.00 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| RNG200124P00185000 | 2020-01-21 12:10AM EST | 185.00 | 0.69 | - | - | 0.00 | - | - | - | 0.00% |
| RNG200124P00187500 | 2020-01-21 10:35AM EST | 187.50 | 0.20 | 0.10 | 0.50 | -0.90 | -81.82% | - | - | 44.53% |
| RNG200124P00190000 | 2020-01-21 2:35PM EST | 190.00 | 0.55 | 1.15 | 1.55 | -1.54 | -73.68% | 10 | 2 | 52.39% |
| RNG200124P00192500 | 2020-01-21 3:20PM EST | 192.50 | 1.18 | 1.00 | 1.30 | -1.81 | -60.54% | - | - | 39.62% |
| RNG200124P00195000 | 2020-01-21 3:18PM EST | 195.00 | 2.00 | - | - | -1.70 | -45.95% | - | - | 0.00% |