UK markets closed

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.240.00 (0.00%)
At close: 04:00PM EST
8.55 +0.31 (+3.76%)
After hours: 04:53PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRGB221216C000025002022-08-12 10:34AM EST2.506.205.306.300.00-100362.50%
RRGB221216C000050002022-10-25 2:30PM EST5.003.503.103.500.00-29168.75%
RRGB221216C000075002022-11-29 3:54PM EST7.500.750.801.050.00-211475.78%
RRGB221216C000100002022-11-21 11:38AM EST10.000.150.000.200.00-2010887.50%
RRGB221216C000125002022-12-02 3:58PM EST12.500.050.000.250.00-234157.03%
RRGB221216C000150002022-08-03 10:34AM EST15.000.320.000.200.00-52210192.97%
RRGB221216C000175002022-11-21 10:07AM EST17.500.050.000.500.00-429280.47%
RRGB221216C000200002022-06-01 8:42AM EST20.000.250.000.400.00-127296.88%
RRGB221216C000225002022-06-07 10:53AM EST22.500.150.000.550.00-12347.66%
RRGB221216C000250002022-05-31 9:05AM EST25.000.250.000.750.00-12399.61%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRGB221216P000025002022-11-21 12:33PM EST2.500.030.000.050.00-1030309.38%
RRGB221216P000050002022-11-21 12:33PM EST5.000.030.000.150.00-10457178.13%
RRGB221216P000075002022-11-30 12:46PM EST7.500.240.100.250.00-6617173.44%
RRGB221216P000100002022-11-22 10:20AM EST10.001.751.552.350.00-9102108.59%
RRGB221216P000125002022-10-07 1:56PM EST12.505.105.405.900.00-20392.58%
RRGB221216P000150002022-04-21 2:01PM EST15.003.407.107.900.00--1343.75%
RRGB221216P000175002022-11-04 10:47AM EST17.5010.808.809.900.00-55223.44%
RRGB221216P000200002022-10-06 10:04AM EST20.0012.5012.9013.400.00-20537.89%
RRGB221216P000250002022-10-10 8:45AM EST25.0017.600.000.000.00--00.00%