Canada markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
266.47+6.08 (+2.33%)
At close: 4:00PM EDT

266.46 -0.01 (-0.00%)
After hours: 5:28PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG210514C002300002021-05-10 12:28PM EDT230.0029.3336.1040.300.00-1010117.73%
RNG210514C002500002021-05-10 12:06PM EDT250.0010.0016.4018.30+10.00--1352.83%
RNG210514C002525002021-05-10 10:52AM EDT252.505.6014.5016.00+5.60--153.17%
RNG210514C002550002021-05-10 1:52PM EDT255.0018.0012.5013.50+8.78+95.23%13950.05%
RNG210514C002575002021-05-11 11:29AM EDT257.5015.0010.3011.60+15.00+168.54%2855.71%
RNG210514C002600002021-05-11 12:34PM EDT260.0011.918.709.50+6.31+112.68%779651.76%
RNG210514C002625002021-05-10 1:04PM EDT262.507.906.707.70+7.90+526.67%7549.68%
RNG210514C002650002021-05-11 11:44AM EDT265.009.005.506.30+5.40+150.00%7117149.87%
RNG210514C002675002021-05-11 11:25AM EDT267.507.404.204.90+7.40+121.31%10448.43%
RNG210514C002700002021-05-11 3:54PM EDT270.003.603.203.80+1.35+60.00%1364948.05%
RNG210514C002725002021-05-11 3:48PM EDT272.502.801.952.90+1.35+93.10%164747.88%
RNG210514C002750002021-05-11 2:56PM EDT275.002.201.802.40+1.10+100.00%25518650.20%
RNG210514C002775002021-05-11 3:19PM EDT277.502.001.301.90+1.08+117.39%32351.32%
RNG210514C002800002021-05-11 3:54PM EDT280.001.151.001.20+0.45+64.29%15916948.36%
RNG210514C002825002021-05-11 1:21PM EDT282.501.900.601.10+1.38+265.38%7752.30%
RNG210514C002850002021-05-11 3:16PM EDT285.000.750.500.85+0.50+200.00%27953.22%
RNG210514C002875002021-05-11 1:43PM EDT287.501.000.350.75+0.70+233.33%8451.81%
RNG210514C002900002021-05-11 11:16AM EDT290.000.850.200.60+0.45+112.50%122252.25%
RNG210514C002925002021-05-07 10:52AM EDT292.500.720.100.60-0.20-21.74%11154.79%
RNG210514C002950002021-05-07 3:07PM EDT295.000.340.100.60+0.14+70.00%1558.69%
RNG210514C002975002021-05-05 12:57PM EDT297.5011.700.100.600.00-2162.50%
RNG210514C003000002021-05-07 11:14AM EDT300.000.300.100.550.00-91365.28%
RNG210514C003025002021-05-05 1:07PM EDT302.508.600.051.000.00-3275.78%
RNG210514C003050002021-05-05 3:49PM EDT305.003.000.051.000.00-5879.59%
RNG210514C003075002021-05-06 9:47AM EDT307.501.500.001.000.00-1382.52%
RNG210514C003100002021-05-10 2:05PM EDT310.000.050.000.500.00-1575.98%
RNG210514C003150002021-05-07 10:09AM EDT315.000.500.001.000.00-5893.26%
RNG210514C003175002021-05-05 9:48AM EDT317.506.800.000.700.00-242290.63%
RNG210514C003200002021-05-06 11:32AM EDT320.000.450.000.500.00-238288.77%
RNG210514C003225002021-05-03 9:52AM EDT322.5011.100.001.000.00-13103.52%
RNG210514C003250002021-05-07 2:02PM EDT325.000.550.000.950.00-1010105.86%
RNG210514C003275002021-05-06 11:41AM EDT327.500.600.001.20+0.26+76.47%1010113.97%
RNG210514C003300002021-05-07 10:09AM EDT330.000.480.001.000.00-549113.38%
RNG210514C003350002021-05-10 10:57AM EDT335.000.050.001.800.00-223133.94%
RNG210514C003375002021-05-06 9:36AM EDT337.500.550.001.000.00-102122.85%
RNG210514C003400002021-05-10 1:10PM EDT340.000.010.001.000.00-50134125.93%
RNG210514C003425002021-05-05 11:48AM EDT342.500.850.000.050.00-1387.50%
RNG210514C003450002021-05-03 9:30AM EDT345.003.700.001.000.00-1012131.93%
RNG210514C003475002021-04-29 10:10AM EDT347.504.300.001.000.00--0134.96%
RNG210514C003500002021-05-03 11:16AM EDT350.002.600.000.600.00-2148126.95%
RNG210514C003550002021-05-03 9:30AM EDT355.003.540.001.500.00--10154.25%
RNG210514C003650002021-05-03 3:34PM EDT365.000.780.001.500.00-139165.92%
RNG210514C003700002021-04-30 10:28AM EDT370.001.250.001.000.00-118160.25%
RNG210514C003750002021-04-21 1:03PM EDT375.001.990.001.500.00--1177.15%
RNG210514C003900002021-04-26 12:27PM EDT390.000.850.001.000.00-15180.86%
RNG210514C003950002021-04-05 1:25PM EDT395.000.730.000.000.00--1650.00%
RNG210514C004100002021-04-07 12:02PM EDT410.000.550.001.000.00--2199.95%
RNG210514C004550002021-05-05 11:50AM EDT455.000.050.000.050.00-3030171.09%
RNG210514C004600002021-05-05 11:49AM EDT460.000.050.000.050.00-170170174.22%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG210514P001550002021-04-21 12:13PM EDT155.001.410.002.600.00--0310.64%
RNG210514P001900002021-05-06 1:08PM EDT190.000.050.000.050.00--11117.19%
RNG210514P002000002021-05-10 2:21PM EDT200.000.050.000.100.00-254108.98%
RNG210514P002050002021-04-21 12:13PM EDT205.002.900.003.200.00--0178.91%
RNG210514P002100002021-05-07 2:50PM EDT210.000.140.000.500.00-11114.55%
RNG210514P002250002021-05-07 12:28PM EDT225.000.300.001.500.00-11105.96%
RNG210514P002300002021-05-10 10:10AM EDT230.000.700.000.400.00-64273.24%
RNG210514P002350002021-05-10 12:52PM EDT235.000.590.001.500.00-71983.84%
RNG210514P002400002021-05-11 11:07AM EDT240.000.250.050.65-0.49-66.22%27961.28%
RNG210514P002450002021-05-10 12:41PM EDT245.001.500.301.000.00-485459.42%
RNG210514P002475002021-05-11 11:13AM EDT247.500.500.450.75+0.50+142.86%24252.83%
RNG210514P002500002021-05-11 1:21PM EDT250.000.550.651.15-1.52-73.43%219553.20%
RNG210514P002525002021-05-10 2:55PM EDT252.505.700.751.20+5.70+239.50%1452.00%
RNG210514P002550002021-05-11 12:37PM EDT255.001.401.301.65-2.14-60.45%324551.61%
RNG210514P002575002021-05-11 9:32AM EDT257.505.571.802.10+5.57+229.22%22049.83%
RNG210514P002600002021-05-11 3:54PM EDT260.002.452.252.75-3.45-58.47%1419248.93%
RNG210514P002625002021-05-10 2:47PM EDT262.502.813.003.50+2.81+141.21%2-47.51%
RNG210514P002650002021-05-11 3:54PM EDT265.004.204.004.80-4.50-51.72%402649.60%
RNG210514P002700002021-05-11 11:29AM EDT270.005.006.607.30-7.60-60.32%1015447.78%
RNG210514P002725002021-05-11 11:46AM EDT272.506.208.309.20-5.70-47.90%11950.51%
RNG210514P002750002021-05-11 2:27PM EDT275.008.3710.0011.20-10.03-54.51%224453.03%
RNG210514P002775002021-05-11 1:44PM EDT277.509.9010.2014.50+9.90+108.79%1568.45%
RNG210514P002800002021-05-07 2:13PM EDT280.0013.9814.1015.00-5.42-27.94%41652.05%
RNG210514P002825002021-05-05 2:42PM EDT282.503.9315.7017.400.00-6656.30%
RNG210514P002850002021-05-11 2:27PM EDT285.0016.5718.5019.70-10.63-39.08%244658.62%
RNG210514P002875002021-05-06 10:37AM EDT287.5017.9017.8023.100.00-3477.00%
RNG210514P002900002021-05-07 1:43PM EDT290.0028.0819.8026.600.00-42195.46%
RNG210514P002925002021-05-05 9:30AM EDT292.503.2022.5027.300.00-1175.15%
RNG210514P002950002021-05-07 1:38PM EDT295.0032.7524.6031.600.00-1073106.54%
RNG210514P002975002021-05-07 10:51AM EDT297.5025.3527.2032.500.00-11088.06%
RNG210514P003000002021-05-10 11:17AM EDT300.0047.4729.3037.100.00-2030123.68%
RNG210514P003050002021-05-05 12:40PM EDT305.009.9034.3039.700.00-61795.65%
RNG210514P003100002021-05-05 3:38PM EDT310.0057.5839.4044.80+36.60+174.45%13106.10%
RNG210514P003125002021-05-07 3:53PM EDT312.5055.1042.0047.200.00-1011108.01%
RNG210514P003150002021-05-06 9:35AM EDT315.0029.5045.0051.800.00-4435149.07%
RNG210514P003175002021-05-03 3:51PM EDT317.5012.4547.4053.200.00-211135.89%
RNG210514P003200002021-04-30 2:46PM EDT320.0011.8049.7055.900.00-21143.60%
RNG210514P003225002021-04-06 11:33AM EDT322.5029.1258.5064.500.00--1193.12%
RNG210514P003300002021-05-04 2:12PM EDT330.0036.1259.5067.200.00-12181.59%
RNG210514P003400002021-05-03 9:43AM EDT340.0022.0869.8076.900.00--0193.21%
RNG210514P003500002021-04-20 12:55PM EDT350.0097.3279.4087.30+68.59+238.74%11215.33%
RNG210514P003800002021-04-22 10:10AM EDT380.0046.45108.50117.100.00--0254.30%