Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240816C00025000 | 2024-06-26 2:54PM EDT | 25.00 | 15.96 | 12.80 | 16.80 | 0.00 | - | - | 1 | 127.34% |
| RPD240816C00030000 | 2024-06-28 12:40PM EDT | 30.00 | 14.40 | 9.30 | 12.00 | 0.00 | - | 1 | 28 | 131.25% |
| RPD240816C00035000 | 2024-07-23 1:10PM EDT | 35.00 | 6.30 | 5.60 | 6.30 | 0.00 | - | 4 | 159 | 89.84% |
| RPD240816C00040000 | 2024-07-26 2:41PM EDT | 40.00 | 3.10 | 3.00 | 3.30 | +0.01 | +0.32% | 506 | 1,488 | 89.11% |
| RPD240816C00045000 | 2024-07-26 12:17PM EDT | 45.00 | 1.60 | 1.00 | 2.30 | +0.05 | +3.23% | 1 | 8,784 | 93.65% |
| RPD240816C00050000 | 2024-07-25 11:02AM EDT | 50.00 | 0.60 | 0.40 | 0.90 | 0.00 | - | 4 | 212 | 89.16% |
| RPD240816C00055000 | 2024-07-09 9:50AM EDT | 55.00 | 0.85 | 0.05 | 1.80 | 0.00 | - | 4 | 20 | 124.02% |
| RPD240816C00060000 | 2024-06-06 10:02AM EDT | 60.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 50 | 55 | 144.34% |
| RPD240816C00065000 | 2024-07-23 11:34AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 607 | 85.16% |
| RPD240816C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 50.00% |
| RPD240816C00075000 | 2024-03-28 11:49AM EDT | 75.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 184.18% |
| RPD240816C00080000 | 2023-12-18 12:16PM EDT | 80.00 | 2.51 | 0.00 | 3.30 | 0.00 | - | - | 1 | 238.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240816P00022500 | 2024-07-12 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 101.56% |
| RPD240816P00025000 | 2024-07-11 3:47PM EDT | 25.00 | 2.15 | 0.00 | 0.20 | 0.00 | - | 4 | 164 | 103.71% |
| RPD240816P00030000 | 2024-07-22 10:58AM EDT | 30.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 5 | 158 | 87.89% |
| RPD240816P00035000 | 2024-07-26 1:09PM EDT | 35.00 | 1.25 | 1.00 | 1.50 | +0.18 | +16.82% | 51 | 1,971 | 83.84% |
| RPD240816P00040000 | 2024-07-26 11:02AM EDT | 40.00 | 3.40 | 3.40 | 3.80 | +0.27 | +8.63% | 501 | 763 | 88.33% |
| RPD240816P00045000 | 2024-07-25 2:31PM EDT | 45.00 | 6.50 | 6.80 | 7.40 | 0.00 | - | 1 | 308 | 92.77% |
| RPD240816P00050000 | 2024-05-09 1:58PM EDT | 50.00 | 12.10 | 12.40 | 12.90 | 0.00 | - | 1 | 90 | 141.70% |
| RPD240816P00055000 | 2024-04-30 1:57PM EDT | 55.00 | 11.00 | 16.90 | 21.30 | 0.00 | - | 1 | 0 | 212.06% |
| RPD240816P00060000 | 2024-04-25 10:43AM EDT | 60.00 | 14.80 | 19.80 | 24.20 | 0.00 | - | 1 | 0 | 168.55% |
| RPD240816P00065000 | 2024-02-09 2:54PM EDT | 65.00 | 9.00 | 12.90 | 15.20 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.