Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117C00030000 | 2023-09-18 1:03PM EDT | 30.00 | 20.90 | 25.40 | 26.20 | 0.00 | - | - | 1 | 138.20% |
| RPD250117C00035000 | 2024-04-15 2:25PM EDT | 35.00 | 14.80 | 14.30 | 17.00 | 0.00 | - | 10 | 10 | 67.85% |
| RPD250117C00040000 | 2024-01-31 4:06PM EDT | 40.00 | 20.11 | 21.80 | 23.40 | 0.00 | - | 1 | 23 | 141.58% |
| RPD250117C00045000 | 2024-03-18 11:49AM EDT | 45.00 | 12.00 | 7.20 | 7.50 | 0.00 | - | 1 | 44 | 45.65% |
| RPD250117C00050000 | 2024-04-23 3:20PM EDT | 50.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 3 | 74 | 51.09% |
| RPD250117C00055000 | 2024-03-28 1:57PM EDT | 55.00 | 6.21 | 4.20 | 6.30 | 0.00 | - | 10 | 1,666 | 53.38% |
| RPD250117C00060000 | 2024-04-18 2:47PM EDT | 60.00 | 2.45 | 2.90 | 3.20 | 0.00 | - | 7 | 89 | 47.34% |
| RPD250117C00065000 | 2024-04-15 11:29AM EDT | 65.00 | 2.15 | 1.80 | 2.20 | 0.00 | - | 3 | 265 | 46.07% |
| RPD250117C00070000 | 2024-03-14 12:12PM EDT | 70.00 | 3.25 | 0.65 | 3.10 | 0.00 | - | 1 | 2,753 | 58.57% |
| RPD250117C00075000 | 2024-02-16 3:53PM EDT | 75.00 | 4.80 | 0.70 | 3.40 | 0.00 | - | 12 | 6 | 54.81% |
| RPD250117C00080000 | 2024-03-26 1:15PM EDT | 80.00 | 0.80 | 0.25 | 2.00 | 0.00 | - | 2 | 8 | 58.58% |
| RPD250117C00085000 | 2024-03-07 11:12AM EDT | 85.00 | 1.42 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 50.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117P00020000 | 2024-01-29 10:59AM EDT | 20.00 | 0.51 | 0.10 | 1.65 | 0.00 | - | 12 | 90 | 75.49% |
| RPD250117P00022500 | 2024-04-26 1:14PM EDT | 22.50 | 1.14 | 0.25 | 1.25 | +0.19 | +20.00% | 2 | 2,641 | 63.57% |
| RPD250117P00025000 | 2024-01-29 10:59AM EDT | 25.00 | 0.78 | 0.20 | 1.80 | 0.00 | - | 6 | 22 | 60.40% |
| RPD250117P00030000 | 2024-04-15 10:36AM EDT | 30.00 | 1.26 | 1.10 | 2.80 | 0.00 | - | 1 | 33 | 58.03% |
| RPD250117P00035000 | 2024-04-18 12:44PM EDT | 35.00 | 2.85 | 2.20 | 2.85 | 0.00 | - | 2 | 14 | 51.51% |
| RPD250117P00040000 | 2024-04-18 1:39PM EDT | 40.00 | 4.60 | 3.70 | 4.30 | 0.00 | - | 5 | 56 | 47.29% |
| RPD250117P00045000 | 2024-04-23 10:23AM EDT | 45.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 1 | 185 | 44.56% |
| RPD250117P00050000 | 2024-02-23 4:45PM EDT | 50.00 | 5.40 | 6.10 | 7.70 | 0.00 | - | 5 | 349 | 33.35% |
| RPD250117P00055000 | 2024-02-12 3:26PM EDT | 55.00 | 6.10 | 8.40 | 8.80 | 0.00 | - | 1 | 33 | 0.00% |
| RPD250117P00060000 | 2024-04-19 11:28AM EDT | 60.00 | 17.10 | 14.20 | 17.70 | 0.00 | - | 1 | 167 | 50.39% |
| RPD250117P00065000 | 2023-12-04 10:51AM EDT | 65.00 | 13.38 | 14.40 | 14.90 | 0.00 | - | 5 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.