Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 2023-10-10 3:15PM EDT | 40.00 | 12.70 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 255.22% |
| RPD240517C00045000 | 2024-04-26 1:04PM EDT | 45.00 | 4.24 | 3.90 | 4.20 | +0.19 | +4.69% | 1 | 705 | 82.08% |
| RPD240517C00050000 | 2024-04-26 11:52AM EDT | 50.00 | 2.15 | 1.95 | 2.25 | +0.20 | +10.26% | 11 | 1,015 | 82.81% |
| RPD240517C00055000 | 2024-04-25 11:09AM EDT | 55.00 | 0.75 | 0.55 | 2.80 | -0.19 | -20.21% | 20 | 4,396 | 102.88% |
| RPD240517C00060000 | 2024-04-24 12:40PM EDT | 60.00 | 0.50 | 0.20 | 1.35 | 0.00 | - | 2 | 4,860 | 97.66% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 1,341 | 130.76% |
| RPD240517C00070000 | 2024-02-29 4:19PM EDT | 70.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 4 | 445 | 111.72% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 41 | 167.48% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 92.19% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2023-09-20 10:57AM EDT | 30.00 | 1.11 | 0.95 | 1.15 | 0.00 | - | - | 1 | 165.33% |
| RPD240517P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 0.20 | 0.20 | 1.80 | -0.22 | -52.38% | 4 | 8 | 117.48% |
| RPD240517P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 1.55 | 0.95 | 1.85 | 0.00 | - | 353 | 696 | 88.28% |
| RPD240517P00045000 | 2024-04-26 3:47PM EDT | 45.00 | 3.03 | 2.80 | 3.10 | +0.03 | +1.00% | 203 | 1,409 | 78.15% |
| RPD240517P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 6.03 | 5.80 | 6.50 | +0.43 | +7.68% | 2 | 678 | 82.32% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 84.18% |
| RPD240517P00060000 | 2024-02-29 12:40PM EDT | 60.00 | 5.50 | 10.20 | 12.10 | 0.00 | - | 1 | 736 | 0.00% |
| RPD240517P00065000 | 2024-04-17 2:20PM EDT | 65.00 | 20.70 | 16.80 | 21.50 | 0.00 | - | 300 | 106 | 72.27% |
© 2024 Yahoo. All rights reserved.