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 | 2024-05-03 1:42PM EDT | 30.00 | 21.25 | 19.30 | 23.50 | -6.83 | -24.32% | 1 | 7 | 183.40% |
| RICK240517C00040000 | 2024-01-29 11:32AM EDT | 40.00 | 23.50 | 15.80 | 19.40 | 0.00 | - | 20 | 14 | 324.22% |
| RICK240517C00045000 | 2024-04-17 12:48PM EDT | 45.00 | 6.14 | 6.30 | 6.80 | 0.00 | - | 7 | 11 | 67.19% |
| RICK240517C00050000 | 2024-05-03 12:19PM EDT | 50.00 | 3.10 | 2.75 | 3.00 | +0.25 | +8.77% | 1 | 118 | 59.81% |
| RICK240517C00055000 | 2024-05-03 2:19PM EDT | 55.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 15 | 251 | 55.62% |
| RICK240517C00060000 | 2024-05-02 11:18AM EDT | 60.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 338 | 55.47% |
| RICK240517C00065000 | 2024-04-11 1:03PM EDT | 65.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 4 | 156 | 70.51% |
| RICK240517C00070000 | 2024-04-29 3:37PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 68.75% |
| RICK240517C00075000 | 2024-04-03 3:34PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 81.25% |
| RICK240517C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 92.97% |
| RICK240517C00085000 | 2024-02-08 12:14PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 128.13% |
| RICK240517C00090000 | 2023-12-14 2:36PM EDT | 90.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 146.88% |
| RICK240517C00095000 | 2024-02-09 1:57PM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 220 | 150.00% |
| RICK240517C00100000 | 2024-03-21 1:13PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 437 | 142.19% |
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 | 124.22% |
| RICK240517P00035000 | 2024-04-10 10:23AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 300 | 307 | 97.66% |
| RICK240517P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 524 | 81.25% |
| RICK240517P00045000 | 2024-05-02 1:21PM EDT | 45.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 198 | 66.99% |
| RICK240517P00050000 | 2024-05-03 1:22PM EDT | 50.00 | 1.75 | 1.75 | 1.90 | +0.15 | +9.37% | 5 | 365 | 57.76% |
| RICK240517P00055000 | 2024-05-01 10:05AM EDT | 55.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 5 | 204 | 53.91% |
| RICK240517P00060000 | 2024-05-02 9:40AM EDT | 60.00 | 9.40 | 7.10 | 11.30 | 0.00 | - | 1 | 87 | 55.08% |
| RICK240517P00065000 | 2024-04-17 2:58PM EDT | 65.00 | 14.80 | 12.10 | 16.10 | 0.00 | - | 160 | 60 | 63.67% |
| 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.