Red Robin Gourmet Burgers, Inc. (RRGB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB240920C00002500 | 2024-04-26 3:54PM EDT | 2.50 | 4.50 | 4.20 | 5.60 | 0.00 | - | 1 | 4 | 229.30% |
| RRGB240920C00005000 | 2024-05-17 2:02PM EDT | 5.00 | 2.25 | 2.05 | 2.35 | -0.23 | -9.27% | 2 | 129 | 82.03% |
| RRGB240920C00007500 | 2024-05-17 11:15AM EDT | 7.50 | 0.95 | 0.75 | 1.00 | -0.20 | -17.39% | 10 | 211 | 73.54% |
| RRGB240920C00010000 | 2024-05-14 2:01PM EDT | 10.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 132 | 287 | 74.32% |
| RRGB240920C00012500 | 2024-05-08 2:11PM EDT | 12.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 78 | 374 | 89.45% |
| RRGB240920C00015000 | 2024-04-30 11:37AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 237 | 87.11% |
| RRGB240920C00017500 | 2024-04-25 1:01PM EDT | 17.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 115.43% |
| RRGB240920C00020000 | 2024-03-15 3:55PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 125.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB240920P00005000 | 2024-05-16 3:54PM EDT | 5.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 9 | 868 | 71.09% |
| RRGB240920P00007500 | 2024-05-16 1:55PM EDT | 7.50 | 1.25 | 1.30 | 1.70 | 0.00 | - | 20 | 166 | 66.21% |
| RRGB240920P00010000 | 2024-04-29 3:41PM EDT | 10.00 | 3.10 | 3.20 | 3.70 | 0.00 | - | 1 | 8 | 62.11% |
| RRGB240920P00012500 | 2024-03-28 1:01PM EDT | 12.50 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| RRGB240920P00017500 | 2024-02-22 4:46PM EDT | 17.50 | 8.54 | 9.70 | 11.20 | 0.00 | - | 1 | 1 | 136.13% |
© 2024 Yahoo. All rights reserved.