UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,825.83 +267.72 (+0.68%) Bitcoin GBP
51,500.96 +3,090.48 (+6.38%)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517C00025000 | 2024-04-25 10:19AM EDT | 25.00 | 5.40 | 12.60 | 12.80 | 0.00 | - | 1 | 3 | 209.38% |
| RNG240517C00028000 | 2024-05-08 2:20PM EDT | 28.00 | 6.20 | 9.60 | 9.80 | 0.00 | - | - | 18 | 157.81% |
| RNG240517C00029000 | 2024-04-29 11:42AM EDT | 29.00 | 3.29 | 8.60 | 8.90 | 0.00 | - | 1 | 1 | 183.20% |
| RNG240517C00030000 | 2024-05-13 12:30PM EDT | 30.00 | 6.30 | 7.60 | 7.80 | 0.00 | - | 1 | 118 | 125.00% |
| RNG240517C00031000 | 2024-05-14 11:37AM EDT | 31.00 | 6.28 | 6.60 | 6.80 | 0.00 | - | 2 | 85 | 109.38% |
| RNG240517C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 3.36 | 5.60 | 5.80 | 0.00 | - | 1 | 190 | 94.53% |
| RNG240517C00033000 | 2024-05-10 3:55PM EDT | 33.00 | 2.52 | 4.60 | 4.90 | 0.00 | - | 1 | 52 | 107.42% |
| RNG240517C00034000 | 2024-05-14 12:50PM EDT | 34.00 | 2.90 | 3.60 | 4.90 | 0.00 | - | 1 | 44 | 135.74% |
| RNG240517C00035000 | 2024-05-15 1:34PM EDT | 35.00 | 2.60 | 2.65 | 2.80 | +0.10 | +4.00% | 13 | 724 | 49.22% |
| RNG240517C00036000 | 2024-05-15 12:50PM EDT | 36.00 | 1.69 | 1.65 | 1.85 | +0.44 | +35.20% | 33 | 226 | 43.75% |
| RNG240517C00037000 | 2024-05-14 12:35PM EDT | 37.00 | 0.55 | 0.70 | 1.20 | 0.00 | - | 16 | 159 | 55.66% |
| RNG240517C00038000 | 2024-05-15 10:29AM EDT | 38.00 | 0.35 | 0.30 | 0.45 | +0.02 | +6.06% | 12 | 684 | 40.63% |
| RNG240517C00039000 | 2024-05-14 10:16AM EDT | 39.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 7 | 24 | 50.39% |
| RNG240517C00040000 | 2024-05-14 12:28PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 6 | 222 | 52.15% |
| RNG240517C00045000 | 2024-05-14 9:59AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 104.69% |
| RNG240517C00050000 | 2024-03-21 11:52AM EDT | 50.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 180.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517P00020000 | 2024-04-12 10:40AM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 640.23% |
| RNG240517P00022000 | 2024-05-06 11:25AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 259.38% |
| RNG240517P00023000 | 2024-05-08 10:08AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 240.63% |
| RNG240517P00024000 | 2024-05-08 10:21AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 61 | 221.88% |
| RNG240517P00025000 | 2024-05-08 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 203.13% |
| RNG240517P00026000 | 2024-05-10 11:26AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,003 | 185.94% |
| RNG240517P00027000 | 2024-05-08 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 168.75% |
| RNG240517P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 19 | 153.13% |
| RNG240517P00029000 | 2024-05-08 12:03PM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 137.50% |
| RNG240517P00030000 | 2024-05-09 9:42AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 121.88% |
| RNG240517P00031000 | 2024-05-09 10:25AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 112 | 143.75% |
| RNG240517P00032000 | 2024-05-13 3:02PM EDT | 32.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 62 | 125.00% |
| RNG240517P00033000 | 2024-05-13 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 106.25% |
| RNG240517P00034000 | 2024-05-13 3:03PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 129 | 62.50% |
| RNG240517P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 182 | 344 | 80.08% |
| RNG240517P00036000 | 2024-05-15 1:57PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 141 | 167 | 46.68% |
| RNG240517P00037000 | 2024-05-15 11:32AM EDT | 37.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 20 | 36 | 40.82% |
© 2024 Yahoo. All rights reserved.