Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719C00030000 | 2024-05-17 10:16AM EDT | 30.00 | 9.00 | 7.70 | 9.60 | 0.00 | - | 2 | 1 | 64.11% |
| RPD240719C00035000 | 2024-05-15 2:32PM EDT | 35.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | 1 | 31 | 50.02% |
| RPD240719C00040000 | 2024-05-22 3:19PM EDT | 40.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 91 | 1,053 | 46.44% |
| RPD240719C00045000 | 2024-05-22 1:24PM EDT | 45.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 16 | 887 | 45.07% |
| RPD240719C00050000 | 2024-05-22 9:34AM EDT | 50.00 | 0.21 | 0.05 | 1.15 | 0.00 | - | 5 | 307 | 59.47% |
| RPD240719C00055000 | 2024-05-16 3:51PM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 173 | 69.19% |
| RPD240719C00060000 | 2024-04-24 9:43AM EDT | 60.00 | 2.30 | 0.00 | 1.00 | 0.00 | - | 7 | 113 | 80.18% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 96.48% |
| RPD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 182 | 117.04% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 100.49% |
| RPD240719C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 107.52% |
| RPD240719C00085000 | 2024-03-05 1:46PM EDT | 85.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 113.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719P00020000 | 2023-12-29 10:33AM EDT | 20.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 4 | 44 | 83.98% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 126.07% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 106.45% |
| RPD240719P00030000 | 2024-05-21 10:03AM EDT | 30.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 188 | 51.51% |
| RPD240719P00035000 | 2024-05-22 12:43PM EDT | 35.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 1 | 490 | 40.43% |
| RPD240719P00040000 | 2024-05-22 12:50PM EDT | 40.00 | 2.90 | 3.30 | 3.60 | 0.00 | - | 15 | 1,246 | 37.79% |
| RPD240719P00045000 | 2024-05-20 2:48PM EDT | 45.00 | 6.30 | 7.10 | 7.70 | 0.00 | - | 5 | 560 | 41.11% |
| RPD240719P00050000 | 2024-05-07 3:51PM EDT | 50.00 | 6.60 | 11.80 | 13.80 | 0.00 | - | 7 | 274 | 59.38% |
| RPD240719P00055000 | 2024-05-08 2:56PM EDT | 55.00 | 20.50 | 16.40 | 17.70 | 0.00 | - | 8 | 7 | 69.04% |
| RPD240719P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 25.50 | 20.20 | 23.80 | 0.00 | - | 4 | 0 | 111.23% |
| RPD240719P00065000 | 2024-04-23 2:57PM EDT | 65.00 | 16.60 | 25.00 | 28.90 | 0.00 | - | 3 | 0 | 124.90% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| RPD240719P00080000 | 2024-05-16 11:31AM EDT | 80.00 | 41.40 | 40.00 | 43.90 | 0.00 | - | - | 0 | 152.49% |
| RPD240719P00085000 | 2024-05-14 10:37AM EDT | 85.00 | 47.17 | 44.70 | 48.90 | 0.00 | - | - | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.