Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117C00002500 | 2024-06-27 3:21PM EDT | 2.50 | 5.30 | 4.70 | 6.70 | 0.00 | - | 28 | 225 | 194.53% |
| RXRX250117C00004000 | 2024-06-21 12:10PM EDT | 4.00 | 5.07 | 2.20 | 4.50 | 0.00 | - | 1 | 33 | 148.93% |
| RXRX250117C00005000 | 2024-06-28 10:16AM EDT | 5.00 | 3.30 | 3.20 | 5.20 | -0.04 | -1.20% | 18 | 1,279 | 160.16% |
| RXRX250117C00006000 | 2024-06-28 11:08AM EDT | 6.00 | 2.70 | 2.75 | 3.00 | -0.10 | -3.57% | 17 | 117 | 104.49% |
| RXRX250117C00007500 | 2024-06-28 2:00PM EDT | 7.50 | 2.25 | 2.15 | 2.35 | -0.09 | -3.85% | 147 | 1,358 | 103.32% |
| RXRX250117C00009000 | 2024-06-28 3:39PM EDT | 9.00 | 1.70 | 1.60 | 1.90 | -0.15 | -8.11% | 151 | 1,939 | 101.47% |
| RXRX250117C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 1.55 | 1.50 | 1.60 | +0.05 | +3.33% | 1,085 | 3,751 | 103.52% |
| RXRX250117C00011000 | 2024-06-28 12:48PM EDT | 11.00 | 1.31 | 1.25 | 1.50 | +0.01 | +0.77% | 5 | 409 | 104.88% |
| RXRX250117C00012500 | 2024-06-28 12:59PM EDT | 12.50 | 1.05 | 1.00 | 1.20 | +0.10 | +10.53% | 401 | 3,124 | 103.81% |
| RXRX250117C00014000 | 2024-06-28 10:12AM EDT | 14.00 | 0.85 | 0.70 | 1.05 | +0.05 | +6.25% | 7 | 47 | 102.44% |
| RXRX250117C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 53 | 2,029 | 107.81% |
| RXRX250117C00020000 | 2024-06-28 1:40PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | +0.07 | +16.28% | 353 | 1,811 | 107.62% |
| RXRX250117C00025000 | 2024-06-28 3:18PM EDT | 25.00 | 0.31 | 0.30 | 0.45 | +0.06 | +24.00% | 72 | 2,884 | 113.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 125.78% |
| RXRX250117P00005000 | 2024-06-28 1:55PM EDT | 5.00 | 0.75 | 0.60 | 0.75 | +0.07 | +10.29% | 30 | 828 | 90.43% |
| RXRX250117P00006000 | 2024-06-28 2:02PM EDT | 6.00 | 1.20 | 1.05 | 1.25 | +0.10 | +9.09% | 8 | 383 | 91.80% |
| RXRX250117P00007500 | 2024-06-28 11:16AM EDT | 7.50 | 2.10 | 1.90 | 2.10 | +0.18 | +9.37% | 141 | 2,988 | 91.41% |
| RXRX250117P00009000 | 2024-06-27 3:30PM EDT | 9.00 | 2.95 | 2.90 | 3.20 | 0.00 | - | 87 | 207 | 92.48% |
| RXRX250117P00010000 | 2024-06-28 11:42AM EDT | 10.00 | 3.90 | 3.60 | 3.90 | +0.32 | +8.94% | 20 | 1,231 | 90.14% |
| RXRX250117P00011000 | 2024-06-26 2:52PM EDT | 11.00 | 3.50 | 2.90 | 5.50 | 0.00 | - | 3 | 463 | 73.63% |
| RXRX250117P00012500 | 2024-06-27 12:56PM EDT | 12.50 | 5.80 | 5.60 | 5.90 | 0.00 | - | 3 | 356 | 87.11% |
| RXRX250117P00015000 | 2024-05-14 10:14AM EDT | 15.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 5 | 382 | 0.00% |
| RXRX250117P00025000 | 2024-06-27 2:49PM EDT | 25.00 | 17.50 | 17.10 | 18.10 | 0.00 | - | 1 | 33 | 86.33% |
© 2024 Yahoo. All rights reserved.