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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00030000 | 2024-05-08 2:01PM EDT | 30.00 | 6.70 | 5.70 | 10.00 | 0.00 | - | - | 9 | 50.00% |
| RPD240517C00035000 | 2024-05-08 3:59PM EDT | 35.00 | 3.21 | 2.85 | 3.40 | +0.01 | +0.31% | 4 | 27 | 59.57% |
| RPD240517C00040000 | 2024-05-10 3:45PM EDT | 40.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 10 | 338 | 50.00% |
| RPD240517C00045000 | 2024-05-08 12:14PM EDT | 45.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 41 | 1,472 | 81.25% |
| RPD240517C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1,093 | 149.80% |
| RPD240517C00055000 | 2024-05-08 3:15PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4,403 | 127.34% |
| RPD240517C00060000 | 2024-05-09 12:20PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,890 | 139.06% |
| RPD240517C00065000 | 2024-05-07 3:34PM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1,341 | 242.58% |
| RPD240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 755 | 1,128 | 178.13% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 41 | 326.56% |
| RPD240517C00080000 | 2024-05-07 1:11PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 710 | 209.38% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2024-05-10 2:58PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 80.47% |
| RPD240517P00035000 | 2024-05-10 3:45PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 6 | 294 | 48.83% |
| RPD240517P00040000 | 2024-05-10 1:56PM EDT | 40.00 | 2.40 | 1.15 | 3.60 | -1.60 | -40.00% | 10 | 1,076 | 110.45% |
| RPD240517P00045000 | 2024-05-09 11:38AM EDT | 45.00 | 6.20 | 5.60 | 9.20 | 0.00 | - | 3 | 2,417 | 96.09% |
| RPD240517P00050000 | 2024-05-09 3:02PM EDT | 50.00 | 9.90 | 9.70 | 14.40 | 0.00 | - | 100 | 516 | 276.56% |
| RPD240517P00055000 | 2024-05-10 3:02PM EDT | 55.00 | 18.90 | 14.90 | 19.30 | +1.80 | +10.53% | 780 | 767 | 316.02% |
| RPD240517P00060000 | 2024-05-10 3:02PM EDT | 60.00 | 23.90 | 20.30 | 23.80 | +1.80 | +8.14% | 780 | 722 | 323.05% |
| RPD240517P00065000 | 2024-05-09 3:02PM EDT | 65.00 | 24.90 | 24.90 | 29.30 | 0.00 | - | 19 | 7 | 388.38% |
© 2024 Yahoo. All rights reserved.