RingCentral, Inc. (RNG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240517C00025000 | 2024-04-25 10:19AM EDT | 25.00 | 5.40 | 10.30 | 10.60 | 0.00 | - | 1 | 3 | 123.44% |
| RNG240517C00028000 | 2024-05-08 2:20PM EDT | 28.00 | 6.20 | 7.30 | 7.60 | 0.00 | - | - | 18 | 88.28% |
| RNG240517C00029000 | 2024-04-29 11:42AM EDT | 29.00 | 3.29 | 6.30 | 7.60 | 0.00 | - | 1 | 1 | 144.92% |
| RNG240517C00030000 | 2024-05-09 9:49AM EDT | 30.00 | 4.50 | 4.30 | 7.20 | 0.00 | - | 4 | 119 | 109.18% |
| RNG240517C00031000 | 2024-05-09 3:25PM EDT | 31.00 | 3.50 | 3.30 | 6.10 | 0.00 | - | 1 | 85 | 88.87% |
| RNG240517C00032000 | 2024-05-09 1:42PM EDT | 32.00 | 3.36 | 3.40 | 3.60 | 0.00 | - | 25 | 190 | 52.34% |
| RNG240517C00033000 | 2024-05-10 12:08PM EDT | 33.00 | 2.52 | 2.45 | 2.65 | -0.06 | -2.33% | 3 | 52 | 54.30% |
| RNG240517C00034000 | 2024-05-10 2:19PM EDT | 34.00 | 1.38 | 0.60 | 1.75 | -0.23 | -14.29% | 6 | 42 | 45.31% |
| RNG240517C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 34 | 966 | 37.40% |
| RNG240517C00036000 | 2024-05-10 3:34PM EDT | 36.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 251 | 63 | 38.48% |
| RNG240517C00037000 | 2024-05-10 1:50PM EDT | 37.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 71 | 37 | 40.43% |
| RNG240517C00038000 | 2024-05-09 3:57PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 40.23% |
| RNG240517C00039000 | 2024-04-29 1:06PM EDT | 39.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | - | 1 | 73.73% |
| RNG240517C00040000 | 2024-05-10 1:23PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 223 | 51.95% |
| RNG240517C00045000 | 2024-04-23 1:12PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 73 | 105.86% |
| RNG240517C00050000 | 2024-03-21 11:52AM EDT | 50.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 140.63% |
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 | 393.55% |
| RNG240517P00022000 | 2024-05-06 11:25AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 153.13% |
| RNG240517P00023000 | 2024-05-08 10:08AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 209.77% |
| RNG240517P00024000 | 2024-05-08 10:21AM EDT | 24.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 61 | 252.34% |
| RNG240517P00025000 | 2024-05-08 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 123 | 115.63% |
| RNG240517P00026000 | 2024-05-10 11:26AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,004 | 103.91% |
| RNG240517P00027000 | 2024-05-08 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 144.53% |
| RNG240517P00028000 | 2024-05-08 11:05AM EDT | 28.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 19 | 132.62% |
| RNG240517P00029000 | 2024-05-08 12:03PM EDT | 29.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 117.38% |
| RNG240517P00030000 | 2024-05-09 9:42AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 368 | 139.06% |
| RNG240517P00031000 | 2024-05-09 10:25AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 112 | 62.11% |
| RNG240517P00032000 | 2024-05-09 2:57PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 62 | 53.71% |
| RNG240517P00033000 | 2024-05-10 3:32PM EDT | 33.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 9 | 32 | 41.02% |
| RNG240517P00034000 | 2024-05-09 3:45PM EDT | 34.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 80 | 90 | 39.36% |
| RNG240517P00035000 | 2024-05-10 3:47PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 102 | 405 | 35.25% |
| RNG240517P00036000 | 2024-05-10 10:55AM EDT | 36.00 | 1.10 | 0.90 | 1.05 | -0.15 | -12.00% | 6 | 1 | 36.33% |
| RNG240517P00037000 | 2024-05-08 9:59AM EDT | 37.00 | 2.60 | 1.65 | 1.85 | 0.00 | - | - | 1 | 41.11% |
© 2024 Yahoo. All rights reserved.