Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621C00001000 | 2024-05-24 11:28AM EDT | 1.00 | 10.50 | 7.60 | 10.80 | 0.00 | - | 1 | 1 | 2,806.25% |
| RXRX240621C00002000 | 2024-05-20 12:03PM EDT | 2.00 | 7.75 | 6.60 | 9.80 | 0.00 | - | 1 | 0 | 1,775.00% |
| RXRX240621C00003000 | 2024-03-28 1:15PM EDT | 3.00 | 7.03 | 5.00 | 6.20 | 0.00 | - | 1 | 16 | 0.00% |
| RXRX240621C00004000 | 2024-04-19 11:29AM EDT | 4.00 | 3.40 | 5.30 | 7.40 | 0.00 | - | 4 | 25 | 1,143.75% |
| RXRX240621C00005000 | 2024-06-17 9:30AM EDT | 5.00 | 4.30 | 3.70 | 6.00 | 0.00 | - | 1 | 51 | 554.69% |
| RXRX240621C00006000 | 2024-06-18 11:07AM EDT | 6.00 | 3.60 | 3.50 | 5.60 | +0.50 | +16.13% | 2 | 19 | 817.97% |
| RXRX240621C00007000 | 2024-06-18 3:41PM EDT | 7.00 | 2.60 | 2.45 | 2.90 | +0.30 | +13.04% | 11 | 114 | 346.88% |
| RXRX240621C00008000 | 2024-06-18 12:14PM EDT | 8.00 | 1.90 | 1.65 | 1.85 | +0.40 | +26.67% | 41 | 1,062 | 156.25% |
| RXRX240621C00009000 | 2024-06-18 2:36PM EDT | 9.00 | 0.73 | 0.65 | 1.00 | +0.23 | +46.00% | 91 | 1,640 | 110.94% |
| RXRX240621C00010000 | 2024-06-18 3:54PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 833 | 5,152 | 69.14% |
| RXRX240621C00011000 | 2024-06-18 2:50PM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 74 | 2,738 | 109.38% |
| RXRX240621C00012000 | 2024-06-18 2:57PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 32 | 2,636 | 137.50% |
| RXRX240621C00013000 | 2024-06-18 12:50PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 1,146 | 178.13% |
| RXRX240621C00014000 | 2024-06-03 1:31PM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 875 | 212.50% |
| RXRX240621C00015000 | 2024-06-17 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 104 | 2,571 | 243.75% |
| RXRX240621C00016000 | 2024-05-20 12:28PM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 463 | 332.81% |
| RXRX240621C00017000 | 2024-05-16 1:21PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 542 | 435.94% |
| RXRX240621C00018000 | 2024-05-15 11:06AM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 511 | 450.00% |
| RXRX240621C00019000 | 2024-05-10 9:47AM EDT | 19.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 387.50% |
| RXRX240621C00020000 | 2024-05-30 10:36AM EDT | 20.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 1,022 | 439.06% |
| RXRX240621C00021000 | 2024-05-23 12:24PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 90 | 591.41% |
| RXRX240621C00025000 | 2024-06-13 9:41AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 410 | 459.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621P00003000 | 2023-11-30 4:52PM EDT | 3.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 1,050.00% |
| RXRX240621P00004000 | 2024-06-12 11:11AM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 817.19% |
| RXRX240621P00005000 | 2024-05-30 9:38AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 347 | 381.25% |
| RXRX240621P00006000 | 2024-06-10 12:55PM EDT | 6.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,105 | 287.50% |
| RXRX240621P00007000 | 2024-06-18 3:26PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,855 | 206.25% |
| RXRX240621P00008000 | 2024-06-18 3:55PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 14 | 1,839 | 156.25% |
| RXRX240621P00009000 | 2024-06-18 3:26PM EDT | 9.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 118 | 1,331 | 90.63% |
| RXRX240621P00010000 | 2024-06-18 2:51PM EDT | 10.00 | 0.53 | 0.25 | 0.70 | -0.17 | -24.29% | 113 | 1,675 | 84.38% |
| RXRX240621P00011000 | 2024-06-18 2:47PM EDT | 11.00 | 1.50 | 0.00 | 4.40 | -0.41 | -21.47% | 14 | 462 | 392.19% |
| RXRX240621P00012000 | 2024-06-18 2:23PM EDT | 12.00 | 2.64 | 1.95 | 3.40 | -0.14 | -5.04% | 11 | 1,328 | 304.69% |
| RXRX240621P00013000 | 2024-06-05 10:59AM EDT | 13.00 | 4.45 | 1.15 | 3.70 | 0.00 | - | 2 | 1,812 | 371.88% |
| RXRX240621P00014000 | 2024-06-18 11:14AM EDT | 14.00 | 4.68 | 4.00 | 5.30 | -0.55 | -10.52% | 8 | 472 | 403.91% |
| RXRX240621P00015000 | 2024-04-11 10:50AM EDT | 15.00 | 6.53 | 6.10 | 6.70 | 0.00 | - | 1 | 165 | 703.91% |
| RXRX240621P00016000 | 2024-03-05 11:42AM EDT | 16.00 | 5.10 | 6.90 | 7.30 | 0.00 | - | 2 | 23 | 653.91% |
| RXRX240621P00017000 | 2024-04-09 3:37PM EDT | 17.00 | 8.10 | 8.10 | 10.30 | 0.00 | - | 10 | 10 | 1,028.52% |
| RXRX240621P00018000 | 2024-02-22 11:27AM EDT | 18.00 | 5.80 | 7.40 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| RXRX240621P00019000 | 2024-03-11 11:17AM EDT | 19.00 | 8.50 | 10.00 | 11.10 | 0.00 | - | 2 | 4 | 910.94% |
| RXRX240621P00025000 | 2024-03-04 1:24PM EDT | 25.00 | 12.95 | 15.70 | 16.80 | 0.00 | - | 10 | 0 | 978.91% |
© 2024 Yahoo. All rights reserved.