Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
127.15+0.52 (+0.41%)
At close: 4:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD211119C00040000 | 2021-08-25 5:27PM EDT | 40.00 | 62.00 | 79.50 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00050000 | 2021-08-25 5:27PM EDT | 50.00 | 36.00 | 69.70 | 74.00 | 0.00 | - | - | 1 | 0.00% |
| RPD211119C00065000 | 2021-08-25 5:27PM EDT | 65.00 | 19.00 | 54.50 | 59.20 | 0.00 | - | 5 | 3 | 0.00% |
| RPD211119C00070000 | 2021-08-25 5:27PM EDT | 70.00 | 42.26 | 49.70 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| RPD211119C00075000 | 2021-10-18 9:30AM EDT | 75.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RPD211119C00080000 | 2021-08-18 9:39AM EDT | 80.00 | 30.70 | 38.50 | 43.00 | 0.00 | - | 3 | 56 | 0.00% |
| RPD211119C00085000 | 2021-09-30 1:57PM EDT | 85.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00090000 | 2021-10-15 11:04AM EDT | 90.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00095000 | 2021-10-25 3:05PM EDT | 95.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00100000 | 2021-10-15 11:04AM EDT | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RPD211119C00105000 | 2021-09-13 10:09AM EDT | 105.00 | 14.80 | 16.00 | 16.50 | 0.00 | - | 6 | 254 | 0.00% |
| RPD211119C00110000 | 2021-10-14 3:22PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00115000 | 2021-10-19 12:24PM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RPD211119C00120000 | 2021-10-27 3:15PM EDT | 120.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119C00125000 | 2021-10-26 1:09PM EDT | 125.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RPD211119C00130000 | 2021-10-27 3:15PM EDT | 130.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RPD211119C00135000 | 2021-10-27 1:59PM EDT | 135.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RPD211119C00140000 | 2021-10-25 12:25PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RPD211119C00145000 | 2021-10-25 3:11PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RPD211119C00150000 | 2021-10-27 2:21PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RPD211119C00155000 | 2021-09-09 9:58AM EDT | 155.00 | 0.95 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 44.87% |
| RPD211119C00165000 | 2021-09-03 9:30AM EDT | 165.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 95.07% |
| RPD211119C00170000 | 2021-09-03 11:07AM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 102.00% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD211119P00040000 | 2021-08-25 5:27PM EDT | 40.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | - | 2 | 345.31% |
| RPD211119P00055000 | 2021-08-19 11:06AM EDT | 55.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 257.72% |
| RPD211119P00060000 | 2021-08-25 5:27PM EDT | 60.00 | 0.80 | 0.40 | 4.80 | 0.00 | - | 1 | 3 | 240.04% |
| RPD211119P00065000 | 2021-08-25 5:27PM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 213.62% |
| RPD211119P00070000 | 2021-08-25 5:27PM EDT | 70.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 194.09% |
| RPD211119P00075000 | 2021-08-25 5:27PM EDT | 75.00 | 1.01 | 0.05 | 0.25 | 0.00 | - | 2 | 40 | 99.41% |
| RPD211119P00080000 | 2021-08-25 5:27PM EDT | 80.00 | 0.97 | 0.10 | 0.25 | 0.00 | - | 3 | 515 | 90.63% |
| RPD211119P00085000 | 2021-10-27 1:31PM EDT | 85.00 | 2.38 | 0.20 | 0.00 | 0.00 | - | 1 | 0 | 73.63% |
| RPD211119P00090000 | 2021-10-27 1:31PM EDT | 90.00 | 2.42 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 58.59% |
| RPD211119P00095000 | 2021-10-25 10:18AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RPD211119P00100000 | 2021-10-26 11:59AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RPD211119P00105000 | 2021-10-26 11:59AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RPD211119P00110000 | 2021-10-25 3:47PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RPD211119P00115000 | 2021-10-25 3:23PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RPD211119P00120000 | 2021-10-25 3:23PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RPD211119P00125000 | 2021-10-26 11:29AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RPD211119P00130000 | 2021-10-26 1:25PM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119P00135000 | 2021-10-25 11:38AM EDT | 135.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RPD211119P00145000 | 2021-10-25 1:20PM EDT | 145.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
