Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00045000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.25 | -2.90 | -82.86% | 41 | 1,472 | 87.89% |
| RPD240621C00045000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 0.62 | 0.35 | 0.55 | -3.28 | -84.10% | 1 | 354 | 50.29% |
| RPD240719C00045000 | 2024-04-24 1:22PM EDT | 2024-07-19 | 0.89 | 0.60 | 0.85 | -4.81 | -84.39% | 590 | 260 | 45.36% |
| RPD240816C00045000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 1.40 | 1.40 | 1.75 | -0.15 | -9.68% | 1 | 4,174 | 52.39% |
| RPD241018C00045000 | 2024-05-08 2:50PM EDT | 2024-10-18 | 1.75 | 2.15 | 2.45 | 0.00 | - | 5 | 17 | 48.51% |
| RPD241115C00045000 | 2024-05-09 12:25PM EDT | 2024-11-15 | 3.40 | 2.70 | 3.10 | 0.00 | - | 2 | 14 | 51.07% |
| RPD250117C00045000 | 2024-05-10 12:59PM EDT | 2025-01-17 | 3.60 | 3.20 | 3.70 | -0.10 | -2.70% | 5 | 48 | 49.16% |
| RPD251219C00045000 | 2024-05-09 1:30PM EDT | 2025-12-19 | 7.50 | 6.50 | 7.80 | 0.00 | - | 100 | 100 | 50.26% |
| RPD260116C00045000 | 2024-03-15 11:41AM EDT | 2026-01-16 | 16.90 | 12.50 | 16.70 | 0.00 | - | 1 | 3 | 88.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.20 | 5.60 | 9.20 | +3.10 | +100.00% | 3 | 2,417 | 103.91% |
| RPD240621P00045000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 9.60 | 7.10 | 7.70 | +5.90 | +159.46% | 17 | 103 | 50.29% |
| RPD240719P00045000 | 2024-05-06 10:14AM EDT | 2024-07-19 | 5.42 | 7.30 | 7.80 | +1.92 | +54.86% | 1 | 560 | 41.11% |
| RPD240816P00045000 | 2024-05-06 10:01AM EDT | 2024-08-16 | 7.20 | 7.90 | 8.30 | +2.00 | +38.46% | 2 | 237 | 43.26% |
| RPD241018P00045000 | 2024-04-30 3:35PM EDT | 2024-10-18 | 6.56 | 8.30 | 10.50 | +1.14 | +21.03% | 5 | 42 | 57.98% |
| RPD241115P00045000 | 2024-05-09 1:22PM EDT | 2024-11-15 | 8.70 | 8.70 | 9.30 | 0.00 | - | 4 | 5 | 41.77% |
| RPD250117P00045000 | 2024-04-30 1:00PM EDT | 2025-01-17 | 9.30 | 9.10 | 9.70 | +2.90 | +45.31% | 18 | 129 | 39.60% |
| RPD260116P00045000 | 2024-03-11 10:33AM EDT | 2026-01-16 | 7.25 | 7.00 | 8.10 | 0.00 | - | 1 | 1 | 15.92% |
© 2024 Yahoo. All rights reserved.