UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 -2.73 (-3.33%) GOLD FUTURES
2,325.50 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,654.42 -1,930.53 (-4.06%)
RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517C00030000 | 2023-11-03 10:13AM EDT | 30.00 | 28.08 | 29.30 | 33.90 | 0.00 | - | 1 | 7 | 621.58% |
| RICK240517C00040000 | 2024-01-29 11:32AM EDT | 40.00 | 23.50 | 15.80 | 19.40 | 0.00 | - | 20 | 14 | 302.54% |
| RICK240517C00045000 | 2024-04-17 12:48PM EDT | 45.00 | 6.14 | 6.00 | 6.50 | 0.00 | - | 7 | 11 | 61.62% |
| RICK240517C00050000 | 2024-05-01 3:30PM EDT | 50.00 | 2.85 | 2.55 | 2.85 | -0.10 | -3.39% | 38 | 83 | 55.32% |
| RICK240517C00055000 | 2024-05-01 11:32AM EDT | 55.00 | 0.60 | 0.70 | 0.90 | -0.30 | -33.33% | 2 | 248 | 52.49% |
| RICK240517C00060000 | 2024-04-26 12:42PM EDT | 60.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 337 | 53.71% |
| RICK240517C00065000 | 2024-04-11 1:03PM EDT | 65.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 4 | 156 | 65.63% |
| RICK240517C00070000 | 2024-04-29 3:37PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 63.67% |
| RICK240517C00075000 | 2024-04-03 3:34PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 75.00% |
| RICK240517C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 85.94% |
| RICK240517C00085000 | 2024-02-08 12:14PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 117.58% |
| RICK240517C00090000 | 2023-12-14 2:36PM EDT | 90.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 134.77% |
| RICK240517C00095000 | 2024-02-09 1:57PM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 220 | 137.70% |
| RICK240517C00100000 | 2024-03-21 1:13PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 437 | 130.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 111.72% |
| RICK240517P00035000 | 2024-04-10 10:23AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 300 | 307 | 87.11% |
| RICK240517P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 524 | 69.92% |
| RICK240517P00045000 | 2024-04-30 2:42PM EDT | 45.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 1 | 196 | 60.35% |
| RICK240517P00050000 | 2024-05-01 2:03PM EDT | 50.00 | 2.17 | 1.80 | 2.00 | +0.47 | +27.65% | 37 | 306 | 50.44% |
| RICK240517P00055000 | 2024-04-23 12:06PM EDT | 55.00 | 5.00 | 4.70 | 5.30 | +0.70 | +16.28% | 5 | 204 | 55.08% |
| RICK240517P00060000 | 2024-04-18 10:53AM EDT | 60.00 | 10.05 | 7.80 | 10.20 | 0.00 | - | 451 | 88 | 79.35% |
| RICK240517P00065000 | 2024-04-17 2:58PM EDT | 65.00 | 14.80 | 12.30 | 16.10 | 0.00 | - | 160 | 60 | 131.93% |
| RICK240517P00070000 | 2024-01-04 11:23AM EDT | 70.00 | 9.60 | 8.90 | 9.30 | 0.00 | - | 1 | 5 | 0.00% |
| RICK240517P00075000 | 2024-01-08 1:42PM EDT | 75.00 | 12.10 | 13.90 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00080000 | 2023-12-27 2:06PM EDT | 80.00 | 12.60 | 15.80 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00090000 | 2023-12-15 11:26AM EDT | 90.00 | 26.80 | 25.60 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.