Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX241220C00003000 | 2024-05-16 12:42PM EDT | 3.00 | 6.75 | 6.00 | 7.90 | 0.00 | - | - | 2 | 134.18% |
| RXRX241220C00005000 | 2024-06-07 2:18PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RXRX241220C00006000 | 2024-06-13 1:27PM EDT | 6.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| RXRX241220C00007000 | 2024-06-14 12:15PM EDT | 7.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 0.00% |
| RXRX241220C00008000 | 2024-06-14 12:52PM EDT | 8.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| RXRX241220C00009000 | 2024-06-18 2:08PM EDT | 9.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| RXRX241220C00010000 | 2024-06-18 3:42PM EDT | 10.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 192 | 1.56% |
| RXRX241220C00011000 | 2024-06-18 12:37PM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| RXRX241220C00012000 | 2024-06-18 2:17PM EDT | 12.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| RXRX241220C00013000 | 2024-06-17 10:49AM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| RXRX241220C00014000 | 2024-06-17 11:00AM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| RXRX241220C00015000 | 2024-06-18 2:41PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 12.50% |
| RXRX241220C00020000 | 2024-06-13 3:12PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX241220P00005000 | 2024-06-11 3:40PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 25.00% |
| RXRX241220P00006000 | 2024-05-17 12:13PM EDT | 6.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 10 | 72 | 76.95% |
| RXRX241220P00007000 | 2024-06-12 9:55AM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| RXRX241220P00008000 | 2024-06-18 12:06PM EDT | 8.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 234 | 6.25% |
| RXRX241220P00009000 | 2024-06-12 11:20AM EDT | 9.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 61 | 307 | 3.13% |
| RXRX241220P00010000 | 2024-06-17 3:50PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 409 | 0.00% |
| RXRX241220P00011000 | 2024-06-18 10:33AM EDT | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 94 | 225 | 0.00% |
| RXRX241220P00012000 | 2024-06-18 2:23PM EDT | 12.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RXRX241220P00013000 | 2024-05-23 2:47PM EDT | 13.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RXRX241220P00020000 | 2024-06-12 10:53AM EDT | 20.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.