Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719C00035000 | 2024-03-15 3:10PM EDT | 35.00 | 17.10 | 11.90 | 15.20 | 0.00 | - | 3 | 3 | 88.43% |
| RPD240719C00040000 | 2023-11-02 1:12PM EDT | 40.00 | 11.60 | 18.40 | 20.80 | 0.00 | - | 1 | 41 | 210.25% |
| RPD240719C00045000 | 2024-04-24 1:22PM EDT | 45.00 | 5.70 | 4.00 | 5.50 | 0.00 | - | 4 | 30 | 58.23% |
| RPD240719C00050000 | 2024-04-24 2:42PM EDT | 50.00 | 3.31 | 2.90 | 3.30 | 0.00 | - | 133 | 282 | 53.52% |
| RPD240719C00055000 | 2024-04-26 11:48AM EDT | 55.00 | 1.89 | 1.05 | 1.85 | +0.04 | +2.16% | 1 | 166 | 54.13% |
| RPD240719C00060000 | 2024-04-24 9:43AM EDT | 60.00 | 2.30 | 0.50 | 2.20 | 0.00 | - | 7 | 113 | 59.08% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.30 | 0.55 | 0.00 | - | 1 | 97 | 50.15% |
| RPD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 182 | 52.73% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 62.94% |
| RPD240719C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 69.04% |
| RPD240719C00085000 | 2024-03-05 1:46PM EDT | 85.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719P00020000 | 2023-12-29 10:33AM EDT | 20.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 4 | 44 | 86.52% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 127.64% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 112.06% |
| RPD240719P00030000 | 2024-04-26 1:48PM EDT | 30.00 | 0.84 | 0.25 | 0.50 | +0.54 | +180.00% | 2 | 71 | 62.40% |
| RPD240719P00035000 | 2023-10-27 12:13PM EDT | 35.00 | 2.40 | 0.30 | 1.40 | 0.00 | - | 1 | 10 | 55.84% |
| RPD240719P00040000 | 2024-04-24 1:55PM EDT | 40.00 | 1.66 | 1.70 | 2.05 | 0.00 | - | 50 | 239 | 51.47% |
| RPD240719P00045000 | 2024-04-24 2:33PM EDT | 45.00 | 3.50 | 3.60 | 4.00 | 0.00 | - | 54 | 525 | 51.59% |
| RPD240719P00050000 | 2024-04-25 1:35PM EDT | 50.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 7 | 302 | 50.35% |
| RPD240719P00055000 | 2024-04-04 1:03PM EDT | 55.00 | 7.80 | 9.20 | 12.20 | 0.00 | - | 8 | 103 | 51.12% |
| RPD240719P00060000 | 2024-03-27 1:42PM EDT | 60.00 | 12.40 | 13.30 | 16.80 | 0.00 | - | 4 | 108 | 52.93% |
| RPD240719P00065000 | 2024-04-23 2:57PM EDT | 65.00 | 16.60 | 17.20 | 21.50 | 0.00 | - | 3 | 3 | 85.77% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.