Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517C00005000 | 2024-05-10 3:24PM EDT | 5.00 | 3.46 | 4.00 | 7.00 | 0.00 | - | 1 | 1 | 1,964.06% |
| RXRX240517C00006000 | 2024-05-09 3:39PM EDT | 6.00 | 2.65 | 3.00 | 6.00 | 0.00 | - | 1 | 23 | 1,567.19% |
| RXRX240517C00007000 | 2024-05-17 3:38PM EDT | 7.00 | 2.30 | 2.05 | 5.00 | -0.19 | -7.63% | 3 | 334 | 1,254.69% |
| RXRX240517C00008000 | 2024-05-17 3:23PM EDT | 8.00 | 1.40 | 1.20 | 5.00 | -0.37 | -20.90% | 20 | 793 | 1,303.91% |
| RXRX240517C00009000 | 2024-05-17 3:46PM EDT | 9.00 | 0.55 | 0.45 | 4.70 | -0.01 | -1.79% | 416 | 3,360 | 1,248.44% |
| RXRX240517C00010000 | 2024-05-17 3:26PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 128 | 2,563 | 93.75% |
| RXRX240517C00011000 | 2024-05-16 2:52PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 2,556 | 187.50% |
| RXRX240517C00012000 | 2024-05-17 10:01AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,619 | 268.75% |
| RXRX240517C00013000 | 2024-05-15 10:45AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 489 | 334.38% |
| RXRX240517C00014000 | 2024-05-14 10:07AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 393.75% |
| RXRX240517C00015000 | 2024-05-14 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| RXRX240517C00016000 | 2024-04-10 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 903.13% |
| RXRX240517C00017000 | 2024-03-27 1:11PM EDT | 17.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 860.94% |
| RXRX240517C00018000 | 2024-05-13 10:01AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517P00006000 | 2024-05-06 10:25AM EDT | 6.00 | 0.03 | 0.00 | 3.30 | 0.00 | - | 2 | 173 | 2,023.44% |
| RXRX240517P00007000 | 2024-05-13 9:50AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,460 | 331.25% |
| RXRX240517P00008000 | 2024-05-17 9:37AM EDT | 8.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 20 | 1,155 | 203.13% |
| RXRX240517P00009000 | 2024-05-17 9:59AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | +0.08 | +114.29% | 10 | 852 | 99.22% |
| RXRX240517P00010000 | 2024-05-17 3:22PM EDT | 10.00 | 0.60 | 0.40 | 0.70 | -0.01 | -1.64% | 222 | 848 | 164.06% |
| RXRX240517P00011000 | 2024-05-17 12:30PM EDT | 11.00 | 1.55 | 1.10 | 4.80 | +0.55 | +55.00% | 13 | 92 | 981.25% |
| RXRX240517P00012000 | 2024-05-17 2:42PM EDT | 12.00 | 2.60 | 2.25 | 5.00 | 0.00 | - | 10 | 24 | 946.88% |
| RXRX240517P00013000 | 2024-04-11 3:52PM EDT | 13.00 | 4.21 | 4.20 | 4.90 | 0.00 | - | 1 | 36 | 1,018.75% |
| RXRX240517P00014000 | 2024-04-29 3:17PM EDT | 14.00 | 5.85 | 4.20 | 7.00 | 0.00 | - | 2 | 0 | 1,142.97% |
| RXRX240517P00018000 | 2024-04-24 11:07AM EDT | 18.00 | 10.00 | 8.20 | 11.00 | 0.00 | - | 3 | 0 | 1,441.41% |
© 2024 Yahoo. All rights reserved.