Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.70 | 8.80 | 0.00 | - | 2 | 1 | 73.63% |
| RPD240719C00035000 | 2024-06-20 12:53PM EDT | 35.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RPD240719C00040000 | 2024-06-24 10:50AM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RPD240719C00045000 | 2024-06-24 12:56PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| RPD240719C00050000 | 2024-06-24 11:20AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RPD240719C00055000 | 2024-05-16 3:51PM EDT | 55.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 173 | 107.42% |
| RPD240719C00060000 | 2024-04-24 9:43AM EDT | 60.00 | 2.30 | 0.00 | 0.35 | 0.00 | - | 7 | 113 | 94.92% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 142.77% |
| RPD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 1 | 182 | 173.83% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 149.51% |
| RPD240719C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 160.16% |
| RPD240719C00085000 | 2024-06-21 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 130.86% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 196.00% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 166.31% |
| RPD240719P00030000 | 2024-06-20 1:55PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RPD240719P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RPD240719P00040000 | 2024-06-21 12:43PM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RPD240719P00045000 | 2024-05-23 3:44PM EDT | 45.00 | 7.20 | 6.80 | 9.30 | 0.00 | - | 1 | 561 | 91.85% |
| RPD240719P00050000 | 2024-06-18 12:40PM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RPD240719P00055000 | 2024-05-08 2:56PM EDT | 55.00 | 20.50 | 15.90 | 19.60 | 0.00 | - | 220 | 7 | 132.62% |
| RPD240719P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 25.50 | 20.50 | 24.60 | 0.00 | - | 220 | 0 | 143.95% |
| RPD240719P00065000 | 2024-06-11 3:20PM EDT | 65.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| RPD240719P00075000 | 2024-05-22 11:56AM EDT | 75.00 | 36.00 | 34.70 | 39.10 | 0.00 | - | - | 1 | 151.37% |
| RPD240719P00080000 | 2024-05-16 11:31AM EDT | 80.00 | 41.40 | 41.20 | 45.60 | 0.00 | - | - | 0 | 235.16% |
| RPD240719P00085000 | 2024-05-14 10:37AM EDT | 85.00 | 47.17 | 45.50 | 49.70 | 0.00 | - | - | 0 | 213.67% |
© 2024 Yahoo. All rights reserved.