Red Robin Gourmet Burgers, Inc. (RRGB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB240920C00002500 | 2024-04-26 3:54PM EDT | 2.50 | 4.50 | 4.30 | 6.30 | 0.00 | - | 1 | 4 | 196.88% |
| RRGB240920C00005000 | 2024-05-01 3:15PM EDT | 5.00 | 3.10 | 2.65 | 2.90 | 0.00 | - | 1 | 136 | 87.70% |
| RRGB240920C00007500 | 2024-05-03 3:08PM EDT | 7.50 | 1.30 | 1.20 | 1.40 | -0.10 | -7.14% | 6 | 207 | 76.76% |
| RRGB240920C00010000 | 2024-05-01 2:51PM EDT | 10.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 4 | 218 | 71.48% |
| RRGB240920C00012500 | 2024-04-29 1:49PM EDT | 12.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 64 | 297 | 73.63% |
| RRGB240920C00015000 | 2024-04-30 11:37AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 237 | 75.00% |
| RRGB240920C00017500 | 2024-04-25 1:01PM EDT | 17.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 136.33% |
| RRGB240920C00020000 | 2024-03-15 3:55PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 110.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB240920P00005000 | 2024-04-22 1:51PM EDT | 5.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 869 | 80.47% |
| RRGB240920P00007500 | 2024-04-29 3:25PM EDT | 7.50 | 1.26 | 1.25 | 1.45 | 0.00 | - | 11 | 145 | 69.53% |
| RRGB240920P00010000 | 2024-04-29 3:41PM EDT | 10.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 8 | 63.09% |
| RRGB240920P00012500 | 2024-03-28 1:01PM EDT | 12.50 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 86.91% |
| RRGB240920P00017500 | 2024-02-22 4:46PM EDT | 17.50 | 8.54 | 9.70 | 11.20 | 0.00 | - | 1 | 1 | 102.93% |
© 2024 Yahoo. All rights reserved.