Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX260116C00002500 | 2024-06-28 9:39AM EDT | 2.50 | 5.70 | 5.00 | 6.70 | +0.20 | +3.64% | 14 | 97 | 128.52% |
| RXRX260116C00005000 | 2024-06-28 1:26PM EDT | 5.00 | 4.40 | 4.20 | 5.20 | -0.20 | -4.35% | 17 | 547 | 117.29% |
| RXRX260116C00007500 | 2024-06-28 3:25PM EDT | 7.50 | 3.47 | 3.40 | 3.70 | -0.33 | -8.68% | 147 | 774 | 101.56% |
| RXRX260116C00010000 | 2024-06-28 3:36PM EDT | 10.00 | 2.85 | 2.85 | 3.00 | -0.15 | -5.00% | 261 | 1,476 | 99.90% |
| RXRX260116C00012500 | 2024-06-28 10:10AM EDT | 12.50 | 2.50 | 2.35 | 4.50 | -0.05 | -1.96% | 6 | 943 | 126.37% |
| RXRX260116C00015000 | 2024-06-28 1:21PM EDT | 15.00 | 2.25 | 1.95 | 3.20 | +0.50 | +28.57% | 133 | 1,317 | 111.13% |
| RXRX260116C00020000 | 2024-06-28 12:17PM EDT | 20.00 | 1.73 | 1.60 | 2.20 | +0.24 | +16.11% | 6 | 2,512 | 106.01% |
| RXRX260116C00025000 | 2024-06-28 3:31PM EDT | 25.00 | 1.40 | 1.35 | 1.55 | -0.06 | -4.11% | 8 | 472 | 102.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX260116P00002500 | 2024-06-28 10:56AM EDT | 2.50 | 0.40 | 0.00 | 1.40 | 0.00 | - | 10 | 43 | 116.41% |
| RXRX260116P00005000 | 2024-06-28 11:27AM EDT | 5.00 | 1.50 | 1.20 | 1.60 | +0.19 | +14.50% | 31 | 639 | 83.55% |
| RXRX260116P00007500 | 2024-06-28 9:52AM EDT | 7.50 | 3.10 | 2.50 | 3.40 | +0.35 | +12.73% | 14 | 421 | 82.62% |
| RXRX260116P00010000 | 2024-06-27 9:30AM EDT | 10.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 3 | 636 | 79.54% |
| RXRX260116P00012500 | 2024-05-13 10:35AM EDT | 12.50 | 5.65 | 4.70 | 6.80 | 0.00 | - | 100 | 303 | 52.15% |
| RXRX260116P00015000 | 2024-06-18 9:47AM EDT | 15.00 | 8.22 | 8.10 | 9.90 | 0.00 | - | 2 | 375 | 82.23% |
| RXRX260116P00020000 | 2024-03-22 9:46AM EDT | 20.00 | 11.80 | 12.80 | 14.50 | 0.00 | - | 1 | 2 | 85.35% |
| RXRX260116P00025000 | 2024-06-18 10:49AM EDT | 25.00 | 17.98 | 16.80 | 19.20 | 0.00 | - | 2 | 12 | 73.05% |
© 2024 Yahoo. All rights reserved.