Recursion Pharmaceuticals, Inc. (RXRX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920C00005000 | 2024-06-18 12:49PM EDT | 5.00 | 4.80 | 4.60 | 5.10 | +0.40 | +9.09% | 6 | 64 | 99.02% |
| RXRX240920C00006000 | 2024-06-17 10:40AM EDT | 6.00 | 3.40 | 3.80 | 4.30 | 0.00 | - | 2 | 150 | 100.00% |
| RXRX240920C00007000 | 2024-06-12 3:43PM EDT | 7.00 | 2.79 | 3.20 | 3.40 | 0.00 | - | 32 | 963 | 96.48% |
| RXRX240920C00008000 | 2024-06-17 3:47PM EDT | 8.00 | 2.47 | 2.50 | 2.75 | +0.12 | +5.11% | 3 | 1,459 | 92.48% |
| RXRX240920C00009000 | 2024-06-18 3:56PM EDT | 9.00 | 2.09 | 2.05 | 2.15 | +0.19 | +10.00% | 51 | 2,116 | 92.09% |
| RXRX240920C00010000 | 2024-06-18 3:56PM EDT | 10.00 | 1.80 | 1.55 | 1.75 | +0.25 | +16.13% | 603 | 3,165 | 90.82% |
| RXRX240920C00011000 | 2024-06-18 3:39PM EDT | 11.00 | 1.30 | 1.35 | 1.45 | +0.10 | +8.33% | 11 | 3,339 | 95.70% |
| RXRX240920C00012000 | 2024-06-18 1:34PM EDT | 12.00 | 0.93 | 0.90 | 1.20 | -0.07 | -7.00% | 23 | 1,428 | 91.89% |
| RXRX240920C00013000 | 2024-06-18 1:36PM EDT | 13.00 | 0.81 | 0.70 | 0.95 | +0.02 | +2.53% | 8 | 691 | 91.50% |
| RXRX240920C00014000 | 2024-06-18 12:49PM EDT | 14.00 | 0.56 | 0.00 | 0.85 | -0.09 | -13.85% | 3 | 831 | 77.34% |
| RXRX240920C00015000 | 2024-06-18 12:19PM EDT | 15.00 | 0.60 | 0.50 | 0.55 | +0.15 | +33.33% | 2 | 3,950 | 92.19% |
| RXRX240920C00016000 | 2024-06-18 12:46PM EDT | 16.00 | 0.45 | 0.30 | 0.55 | +0.09 | +25.00% | 1 | 1,046 | 92.77% |
| RXRX240920C00017000 | 2024-06-14 11:34AM EDT | 17.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 82.81% |
| RXRX240920C00018000 | 2024-04-25 12:05PM EDT | 18.00 | 0.14 | 0.00 | 3.50 | 0.00 | - | 15 | 250 | 183.01% |
| RXRX240920C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 100.78% |
| RXRX240920C00020000 | 2024-06-17 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 320 | 98.44% |
| RXRX240920C00021000 | 2024-06-10 10:01AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 105.66% |
| RXRX240920C00025000 | 2024-05-29 2:22PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 153 | 115.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920P00003000 | 2024-04-29 1:06PM EDT | 3.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 235.94% |
| RXRX240920P00004000 | 2024-02-09 3:08PM EDT | 4.00 | 0.26 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 420.51% |
| RXRX240920P00005000 | 2024-06-14 3:40PM EDT | 5.00 | 0.13 | 0.00 | 3.70 | 0.00 | - | 10 | 160 | 282.81% |
| RXRX240920P00006000 | 2024-06-17 10:52AM EDT | 6.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 63 | 2,148 | 83.01% |
| RXRX240920P00007000 | 2024-06-17 11:04AM EDT | 7.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 63 | 2,453 | 86.62% |
| RXRX240920P00008000 | 2024-06-18 2:17PM EDT | 8.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 13 | 658 | 87.70% |
| RXRX240920P00009000 | 2024-06-18 1:52PM EDT | 9.00 | 1.30 | 1.20 | 1.35 | -0.08 | -5.80% | 15 | 431 | 85.25% |
| RXRX240920P00010000 | 2024-06-18 2:17PM EDT | 10.00 | 1.83 | 1.75 | 1.95 | -0.11 | -5.67% | 15 | 961 | 85.74% |
| RXRX240920P00011000 | 2024-06-13 11:25AM EDT | 11.00 | 2.50 | 2.35 | 2.60 | -0.19 | -7.06% | 1 | 866 | 84.18% |
| RXRX240920P00012000 | 2024-06-18 9:53AM EDT | 12.00 | 3.30 | 3.00 | 3.40 | -0.18 | -5.17% | 5 | 2,300 | 83.98% |
| RXRX240920P00013000 | 2024-05-24 9:52AM EDT | 13.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 102 | 994 | 81.74% |
| RXRX240920P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.33 | 4.60 | 5.00 | 0.00 | - | 2 | 107 | 82.23% |
| RXRX240920P00015000 | 2024-06-04 3:18PM EDT | 15.00 | 6.80 | 5.50 | 5.80 | 0.00 | - | 5 | 2,907 | 80.08% |
| RXRX240920P00016000 | 2024-03-08 10:43AM EDT | 16.00 | 5.60 | 7.10 | 9.30 | 0.00 | - | 1 | 278 | 176.07% |
| RXRX240920P00018000 | 2024-03-19 3:08PM EDT | 18.00 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 2 | 213.77% |
© 2024 Yahoo. All rights reserved.