RingCentral, Inc. (RNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621C00017500 | 2024-03-08 11:05AM EDT | 17.50 | 18.50 | 15.00 | 15.40 | 0.00 | - | 10 | 10 | 762.70% |
| RNG240621C00020000 | 2024-06-13 1:27PM EDT | 20.00 | 9.64 | 6.80 | 10.60 | 0.00 | - | 2 | 24 | 147.66% |
| RNG240621C00022500 | 2024-06-13 3:55PM EDT | 22.50 | 6.65 | 4.00 | 6.50 | 0.00 | - | 3 | 229 | 166.80% |
| RNG240621C00025000 | 2024-04-26 11:03AM EDT | 25.00 | 6.73 | 8.80 | 10.60 | 0.00 | - | 4 | 111 | 577.73% |
| RNG240621C00026000 | 2024-06-11 12:19PM EDT | 26.00 | 7.60 | 2.55 | 4.10 | 0.00 | - | - | 1 | 120.31% |
| RNG240621C00027000 | 2024-06-11 12:21PM EDT | 27.00 | 6.50 | 0.85 | 3.50 | 0.00 | - | - | 1 | 82.23% |
| RNG240621C00029000 | 2024-06-14 11:32AM EDT | 29.00 | 0.55 | 0.35 | 0.50 | -0.10 | -15.38% | 33 | 56 | 44.73% |
| RNG240621C00030000 | 2024-06-14 2:36PM EDT | 30.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 3 | 145 | 44.63% |
| RNG240621C00031000 | 2024-06-14 9:31AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 1 | 171 | 50.00% |
| RNG240621C00032000 | 2024-06-14 1:52PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 44 | 59.38% |
| RNG240621C00033000 | 2024-06-12 3:49PM EDT | 33.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 9 | 76.17% |
| RNG240621C00034000 | 2024-06-13 2:42PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 50 | 92.97% |
| RNG240621C00035000 | 2024-06-14 12:33PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 998 | 77.34% |
| RNG240621C00036000 | 2024-06-13 9:56AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 159 | 96.09% |
| RNG240621C00037000 | 2024-06-12 11:46AM EDT | 37.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 47 | 130 | 235.16% |
| RNG240621C00038000 | 2024-06-11 2:49PM EDT | 38.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 246.29% |
| RNG240621C00039000 | 2024-06-06 11:30AM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 261.43% |
| RNG240621C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 734 | 140.23% |
| RNG240621C00041000 | 2024-06-05 3:20PM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 285.35% |
| RNG240621C00042000 | 2024-05-20 11:30AM EDT | 42.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 8 | 294.34% |
| RNG240621C00045000 | 2024-05-20 9:51AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 153.13% |
| RNG240621C00050000 | 2024-06-11 12:54PM EDT | 50.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 199.22% |
| RNG240621C00055000 | 2024-05-07 11:22AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 230 | 260.16% |
| RNG240621C00060000 | 2024-02-26 11:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240621P00015000 | 2024-05-29 2:37PM EDT | 15.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 503.71% |
| RNG240621P00017500 | 2024-02-23 11:46AM EDT | 17.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 20 | 121 | 259.38% |
| RNG240621P00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 524 | 50.00% |
| RNG240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 93.75% |
| RNG240621P00025000 | 2024-06-11 10:30AM EDT | 25.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 87 | 170.80% |
| RNG240621P00028000 | 2024-06-13 3:23PM EDT | 28.00 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 3 | 4 | 42.97% |
| RNG240621P00029000 | 2024-06-13 1:54PM EDT | 29.00 | 0.45 | 0.70 | 0.80 | 0.00 | - | 18 | 18 | 41.31% |
| RNG240621P00030000 | 2024-06-14 10:44AM EDT | 30.00 | 1.70 | 1.00 | 2.20 | +0.45 | +36.00% | 4 | 350 | 95.02% |
| RNG240621P00031000 | 2024-06-13 10:01AM EDT | 31.00 | 0.95 | 1.65 | 3.00 | 0.00 | - | 29 | 21 | 101.76% |
| RNG240621P00032000 | 2024-06-14 1:51PM EDT | 32.00 | 3.30 | 1.70 | 4.90 | +1.50 | +83.33% | 2 | 53 | 189.26% |
| RNG240621P00033000 | 2024-06-13 12:16PM EDT | 33.00 | 3.40 | 2.50 | 6.40 | 0.00 | - | 1 | 8 | 76.37% |
| RNG240621P00034000 | 2024-06-06 10:58AM EDT | 34.00 | 0.55 | 3.20 | 7.50 | 0.00 | - | 2 | 17 | 270.80% |
| RNG240621P00035000 | 2024-06-14 12:25PM EDT | 35.00 | 6.25 | 4.30 | 8.50 | +3.05 | +95.31% | 3 | 67 | 86.72% |
| RNG240621P00036000 | 2024-05-23 3:16PM EDT | 36.00 | 2.37 | 5.30 | 9.40 | 0.00 | - | - | 1 | 50.00% |
| RNG240621P00037000 | 2024-06-13 3:37PM EDT | 37.00 | 7.90 | 6.20 | 10.40 | 0.00 | - | 6 | 3 | 312.99% |
| RNG240621P00038000 | 2024-05-30 3:55PM EDT | 38.00 | 3.92 | 7.40 | 11.50 | 0.00 | - | 4 | 0 | 129.69% |
| RNG240621P00040000 | 2024-05-21 10:48AM EDT | 40.00 | 4.40 | 9.40 | 13.40 | 0.00 | - | 5 | 2 | 131.25% |
| RNG240621P00045000 | 2024-05-21 10:55AM EDT | 45.00 | 9.08 | 14.30 | 18.70 | 0.00 | - | 1 | 0 | 201.56% |
| RNG240621P00050000 | 2024-05-08 9:54AM EDT | 50.00 | 15.40 | 13.60 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| RNG240621P00055000 | 2023-08-03 2:09PM EDT | 55.00 | 18.00 | 22.90 | 23.60 | 0.00 | - | - | 0 | 0.00% |
| RNG240621P00060000 | 2023-08-02 10:51AM EDT | 60.00 | 21.60 | 28.20 | 29.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.