RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG230602C000215002023-05-26 9:49AM EDT21.508.800.000.000.00-200.00%
RNG230602C000235002023-05-23 9:32AM EDT23.508.300.000.000.00-100.00%
RNG230602C000245002023-05-23 10:01AM EDT24.507.900.000.000.00--00.00%
RNG230602C000250002023-05-30 11:20AM EDT25.009.650.000.000.00-500.00%
RNG230602C000255002023-05-31 9:32AM EDT25.509.100.000.000.00-100.00%
RNG230602C000260002023-05-18 12:15PM EDT26.004.720.000.000.00-100.00%
RNG230602C000270002023-05-26 9:54AM EDT27.003.500.000.000.00-100.00%
RNG230602C000275002023-05-26 1:44PM EDT27.507.000.000.000.00-500.00%
RNG230602C000280002023-06-01 2:17PM EDT28.008.500.000.000.00-100.00%
RNG230602C000285002023-06-01 2:14PM EDT28.507.700.000.000.00-100.00%
RNG230602C000290002023-06-01 9:43AM EDT29.005.400.000.000.00-100.00%
RNG230602C000295002023-06-01 2:17PM EDT29.506.900.000.000.00-300.00%
RNG230602C000300002023-05-30 11:34AM EDT30.004.890.000.000.00-400.00%
RNG230602C000305002023-05-31 11:29AM EDT30.503.220.000.000.00-100.00%
RNG230602C000310002023-05-30 12:38PM EDT31.003.650.000.000.00-500.00%
RNG230602C000315002023-06-01 2:17PM EDT31.505.000.000.000.00-100.00%
RNG230602C000320002023-06-01 10:51AM EDT32.002.620.000.000.00-100.00%
RNG230602C000325002023-06-01 3:26PM EDT32.503.260.000.000.00-200.00%
RNG230602C000330002023-05-31 10:12AM EDT33.001.500.000.000.00-100.00%
RNG230602C000335002023-06-01 1:02PM EDT33.502.400.000.000.00-400.00%
RNG230602C000340002023-06-01 12:15PM EDT34.001.950.000.000.00-100.00%
RNG230602C000345002023-06-01 3:38PM EDT34.501.250.000.000.00-1800.00%
RNG230602C000350002023-06-01 2:17PM EDT35.001.500.000.000.00-1000.00%
RNG230602C000355002023-06-01 2:18PM EDT35.501.170.000.000.00-4300.00%
RNG230602C000360002023-06-01 3:37PM EDT36.000.390.000.000.00-2206.25%
RNG230602C000365002023-06-01 2:18PM EDT36.500.500.000.000.00-13012.50%
RNG230602C000370002023-06-01 3:52PM EDT37.000.120.000.000.00-35025.00%
RNG230602C000380002023-06-01 3:37PM EDT38.000.070.000.000.00-239025.00%
RNG230602C000390002023-06-01 2:18PM EDT39.000.050.000.000.00-10050.00%
RNG230602C000400002023-06-01 10:30AM EDT40.000.040.000.000.00-1050.00%
RNG230602C000450002023-05-26 3:30PM EDT45.000.050.000.000.00-2050.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG230602P000220002023-05-12 12:12PM EDT22.000.130.000.000.00-10050.00%
RNG230602P000230002023-05-31 2:37PM EDT23.000.020.000.000.00-10100.00%
RNG230602P000235002023-05-16 10:25AM EDT23.500.200.000.000.00--050.00%
RNG230602P000240002023-05-25 3:50PM EDT24.000.050.000.000.00-73050.00%
RNG230602P000250002023-05-16 1:12PM EDT25.000.500.000.000.00-21050.00%
RNG230602P000255002023-05-24 1:53PM EDT25.500.060.000.000.00-7050.00%
RNG230602P000260002023-05-30 9:35AM EDT26.000.070.000.000.00-5050.00%
RNG230602P000265002023-05-16 10:41AM EDT26.500.850.000.000.00--050.00%
RNG230602P000270002023-05-30 10:41AM EDT27.000.050.000.000.00-2050.00%
RNG230602P000275002023-05-18 12:14PM EDT27.500.340.000.000.00-1050.00%
RNG230602P000280002023-06-01 10:10AM EDT28.000.050.000.000.00-50050.00%
RNG230602P000285002023-05-30 9:42AM EDT28.500.050.000.000.00-100050.00%
RNG230602P000290002023-06-01 3:12PM EDT29.000.030.000.000.00-2050.00%
RNG230602P000295002023-06-01 1:16PM EDT29.500.050.000.000.00-1050.00%
RNG230602P000300002023-05-26 2:49PM EDT30.000.100.000.000.00-33050.00%
RNG230602P000305002023-05-30 3:15PM EDT30.500.050.000.000.00-11050.00%
RNG230602P000310002023-05-31 2:29PM EDT31.000.050.000.000.00-3050.00%
RNG230602P000315002023-05-31 1:12PM EDT31.500.100.000.000.00-2050.00%
RNG230602P000320002023-05-31 2:35PM EDT32.000.060.000.000.00-2050.00%
RNG230602P000325002023-05-31 11:56AM EDT32.500.300.000.000.00-1050.00%
RNG230602P000330002023-05-31 11:21AM EDT33.000.500.000.000.00-24050.00%
RNG230602P000335002023-06-01 3:37PM EDT33.500.050.000.000.00-1025.00%
RNG230602P000340002023-06-01 2:18PM EDT34.000.050.000.000.00-2025.00%
RNG230602P000345002023-05-31 10:17AM EDT34.501.050.000.000.00-1012.50%
RNG230602P000350002023-06-01 3:55PM EDT35.000.270.000.000.00-2706.25%
RNG230602P000355002023-06-01 12:27PM EDT35.500.350.000.000.00-700.39%