RingCentral, Inc. (RNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231201C00017500 | 2023-11-21 12:08PM EST | 17.50 | 11.60 | 11.00 | 11.30 | 0.00 | - | - | 1 | 408.59% |
| RNG231201C00018000 | 2023-11-24 9:38AM EST | 18.00 | 10.60 | 10.50 | 10.70 | 0.00 | - | 2 | 3 | 314.06% |
| RNG231201C00019000 | 2023-11-21 12:08PM EST | 19.00 | 10.10 | 9.60 | 9.80 | 0.00 | - | - | 1 | 281.25% |
| RNG231201C00022000 | 2023-11-21 3:26PM EST | 22.00 | 6.94 | 6.50 | 6.80 | 0.00 | - | 3 | 3 | 244.53% |
| RNG231201C00023000 | 2023-11-27 10:44AM EST | 23.00 | 5.70 | 5.20 | 5.80 | 0.00 | - | 1 | 4 | 210.94% |
| RNG231201C00025000 | 2023-11-21 2:56PM EST | 25.00 | 3.75 | 3.50 | 3.80 | 0.00 | - | 10 | 14 | 146.88% |
| RNG231201C00026000 | 2023-11-07 9:48AM EST | 26.00 | 3.00 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 108.59% |
| RNG231201C00027000 | 2023-11-28 9:59AM EST | 27.00 | 1.35 | 1.20 | 1.80 | 0.00 | - | 6 | 14 | 81.64% |
| RNG231201C00028000 | 2023-11-30 10:04AM EST | 28.00 | 1.05 | 0.75 | 0.85 | -0.82 | -43.85% | 4 | 618 | 53.52% |
| RNG231201C00029000 | 2023-11-29 3:56PM EST | 29.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 15 | 59 | 53.13% |
| RNG231201C00030000 | 2023-11-29 12:09PM EST | 30.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 7 | 122 | 59.77% |
| RNG231201C00031000 | 2023-11-29 10:41AM EST | 31.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 46 | 109 | 62.50% |
| RNG231201C00032000 | 2023-11-29 12:30PM EST | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 58 | 82.03% |
| RNG231201C00033000 | 2023-11-29 10:12AM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 493 | 100.00% |
| RNG231201C00034000 | 2023-11-27 10:48AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 117.19% |
| RNG231201C00035000 | 2023-11-20 1:40PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 134.38% |
| RNG231201C00037000 | 2023-11-07 10:03AM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 164.06% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG231201P00020000 | 2023-10-31 10:28AM EST | 20.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 228.13% |
| RNG231201P00021000 | 2023-11-07 10:03AM EST | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 201.56% |
| RNG231201P00022000 | 2023-11-01 2:40PM EST | 22.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | - | 1 | 175.00% |
| RNG231201P00023000 | 2023-11-06 2:18PM EST | 23.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 150.00% |
| RNG231201P00024000 | 2023-11-13 12:09PM EST | 24.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 8 | 125.00% |
| RNG231201P00025000 | 2023-11-14 10:02AM EST | 25.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 4 | 99.22% |
| RNG231201P00026000 | 2023-11-27 1:19PM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 75.00% |
| RNG231201P00027000 | 2023-11-28 3:32PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 50.78% |
| RNG231201P00028000 | 2023-11-29 9:39AM EST | 28.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 5 | 65 | 54.30% |
| RNG231201P00029000 | 2023-11-30 10:14AM EST | 29.00 | 0.41 | 0.50 | 0.65 | -0.09 | -18.00% | 8 | 29 | 53.71% |
| RNG231201P00030000 | 2023-11-29 12:17PM EST | 30.00 | 0.65 | 1.30 | 1.45 | 0.00 | - | 33 | 26 | 60.55% |
| RNG231201P00031000 | 2023-11-29 10:41AM EST | 31.00 | 1.20 | 2.20 | 2.75 | 0.00 | - | 28 | 17 | 92.97% |
| RNG231201P00033000 | 2023-11-29 10:23AM EST | 33.00 | 2.72 | 4.20 | 4.60 | 0.00 | - | 1 | 6 | 115.63% |
| RNG231201P00034000 | 2023-11-13 11:17AM EST | 34.00 | 7.00 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 134.38% |
| RNG231201P00035000 | 2023-11-08 10:36AM EST | 35.00 | 6.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 153.13% |
© 2023 Yahoo. All rights reserved.