RNG - RingCentral, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230602C00021500 | 2023-05-26 9:49AM EDT | 21.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNG230602C00023500 | 2023-05-23 9:32AM EDT | 23.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00024500 | 2023-05-23 10:01AM EDT | 24.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNG230602C00025000 | 2023-05-30 11:20AM EDT | 25.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNG230602C00025500 | 2023-05-31 9:32AM EDT | 25.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00026000 | 2023-05-18 12:15PM EDT | 26.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00027000 | 2023-05-26 9:54AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00027500 | 2023-05-26 1:44PM EDT | 27.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNG230602C00028000 | 2023-06-01 2:17PM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00028500 | 2023-06-01 2:14PM EDT | 28.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00029000 | 2023-06-01 9:43AM EDT | 29.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00029500 | 2023-06-01 2:17PM EDT | 29.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNG230602C00030000 | 2023-05-30 11:34AM EDT | 30.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RNG230602C00030500 | 2023-05-31 11:29AM EDT | 30.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00031000 | 2023-05-30 12:38PM EDT | 31.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNG230602C00031500 | 2023-06-01 2:17PM EDT | 31.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00032000 | 2023-06-01 10:51AM EDT | 32.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00032500 | 2023-06-01 3:26PM EDT | 32.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNG230602C00033000 | 2023-05-31 10:12AM EDT | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00033500 | 2023-06-01 1:02PM EDT | 33.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RNG230602C00034000 | 2023-06-01 12:15PM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNG230602C00034500 | 2023-06-01 3:38PM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RNG230602C00035000 | 2023-06-01 2:17PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNG230602C00035500 | 2023-06-01 2:18PM EDT | 35.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RNG230602C00036000 | 2023-06-01 3:37PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RNG230602C00036500 | 2023-06-01 2:18PM EDT | 36.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RNG230602C00037000 | 2023-06-01 3:52PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RNG230602C00038000 | 2023-06-01 3:37PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| RNG230602C00039000 | 2023-06-01 2:18PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RNG230602C00040000 | 2023-06-01 10:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNG230602C00045000 | 2023-05-26 3:30PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230602P00022000 | 2023-05-12 12:12PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RNG230602P00023000 | 2023-05-31 2:37PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| RNG230602P00023500 | 2023-05-16 10:25AM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RNG230602P00024000 | 2023-05-25 3:50PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| RNG230602P00025000 | 2023-05-16 1:12PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RNG230602P00025500 | 2023-05-24 1:53PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RNG230602P00026000 | 2023-05-30 9:35AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNG230602P00026500 | 2023-05-16 10:41AM EDT | 26.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RNG230602P00027000 | 2023-05-30 10:41AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNG230602P00027500 | 2023-05-18 12:14PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNG230602P00028000 | 2023-06-01 10:10AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RNG230602P00028500 | 2023-05-30 9:42AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RNG230602P00029000 | 2023-06-01 3:12PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNG230602P00029500 | 2023-06-01 1:16PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNG230602P00030000 | 2023-05-26 2:49PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RNG230602P00030500 | 2023-05-30 3:15PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RNG230602P00031000 | 2023-05-31 2:29PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RNG230602P00031500 | 2023-05-31 1:12PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNG230602P00032000 | 2023-05-31 2:35PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNG230602P00032500 | 2023-05-31 11:56AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNG230602P00033000 | 2023-05-31 11:21AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| RNG230602P00033500 | 2023-06-01 3:37PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNG230602P00034000 | 2023-06-01 2:18PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNG230602P00034500 | 2023-05-31 10:17AM EDT | 34.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNG230602P00035000 | 2023-06-01 3:55PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RNG230602P00035500 | 2023-06-01 12:27PM EDT | 35.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.