RingCentral, Inc. (RNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503C00021000 | 2024-04-24 9:37AM EDT | 21.00 | 9.80 | 8.70 | 9.00 | 0.00 | - | - | 1 | 162.50% |
| RNG240503C00029000 | 2024-04-30 1:04PM EDT | 29.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 3 | 3 | 55.08% |
| RNG240503C00030000 | 2024-05-01 10:25AM EDT | 30.00 | 0.30 | 0.35 | 0.45 | -0.05 | -14.29% | 3 | 14 | 48.63% |
| RNG240503C00031000 | 2024-04-30 3:53PM EDT | 31.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 4 | 47 | 49.61% |
| RNG240503C00032000 | 2024-04-30 2:25PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 343 | 53.52% |
| RNG240503C00033000 | 2024-04-29 10:09AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 70.70% |
| RNG240503C00034000 | 2024-04-29 12:21PM EDT | 34.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 56 | 148.05% |
| RNG240503C00035000 | 2024-04-16 10:10AM EDT | 35.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 168.16% |
| RNG240503C00038000 | 2024-04-08 11:34AM EDT | 38.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 221.48% |
| RNG240503C00040000 | 2024-03-26 11:33AM EDT | 40.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 195.31% |
| RNG240503C00041000 | 2024-04-16 1:17PM EDT | 41.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 267.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503P00024000 | 2024-04-05 10:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 220.70% |
| RNG240503P00025000 | 2024-04-02 2:48PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 15 | 190.63% |
| RNG240503P00026000 | 2024-04-30 2:26PM EDT | 26.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 199 | 160.94% |
| RNG240503P00027000 | 2024-04-22 1:33PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 89 | 130.86% |
| RNG240503P00028000 | 2024-04-22 3:34PM EDT | 28.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 1 | 205 | 50.78% |
| RNG240503P00029000 | 2024-04-29 2:33PM EDT | 29.00 | 0.06 | 0.15 | 0.25 | 0.00 | - | 10 | 48 | 54.10% |
| RNG240503P00030000 | 2024-04-30 2:27PM EDT | 30.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 20 | 47.66% |
| RNG240503P00031000 | 2024-04-30 2:27PM EDT | 31.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 21 | 54.49% |
| RNG240503P00032000 | 2024-04-29 10:38AM EDT | 32.00 | 1.15 | 2.10 | 2.45 | 0.00 | - | 9 | 99 | 66.80% |
| RNG240503P00033000 | 2024-04-24 1:53PM EDT | 33.00 | 2.82 | 2.20 | 3.30 | 0.00 | - | 6 | 97 | 91.02% |
| RNG240503P00035000 | 2024-04-23 12:44PM EDT | 35.00 | 4.77 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 126.95% |
© 2024 Yahoo. All rights reserved.