UK Markets closed

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.05-0.37 (-4.39%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRGB220617C000100002022-01-04 12:48PM EDT10.007.907.709.000.00-30160.00%
RRGB220617C000125002021-12-02 2:59PM EDT12.505.805.006.300.00-7073816.80%
RRGB220617C000150002021-12-28 11:01AM EDT15.004.603.905.200.00-111683.98%
RRGB220617C000175002022-01-05 2:29PM EDT17.503.202.104.30-0.06-1.84%294548.83%
RRGB220617C000200002022-01-04 4:59PM EDT20.002.301.103.400.00-10102470.31%
RRGB220617C000225002022-01-04 4:12PM EDT22.501.541.351.950.00-1519426.76%
RRGB220617C000250002021-12-20 2:40PM EDT25.000.720.802.650.00-34454.30%
RRGB220617C000300002022-01-03 12:45PM EDT30.000.350.101.900.00-812400.20%
RRGB220617C000350002021-12-27 4:03PM EDT35.000.200.000.550.00--1308.20%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRGB220617P000075002021-12-01 4:56PM EDT7.500.600.000.750.00--3068.75%
RRGB220617P000150002022-01-04 3:31PM EDT15.001.950.952.950.00-102610.00%
RRGB220617P000175002022-01-05 4:39PM EDT17.504.102.804.00+0.50+13.89%1720.00%
RRGB220617P000200002021-12-28 11:54AM EDT20.004.804.406.000.00-2570.00%
RRGB220617P000225002021-12-13 11:30AM EDT22.507.455.607.100.00--10.00%
RRGB220617P000250002021-11-05 9:56AM EDT25.005.569.6010.200.00-560.00%
RRGB220617P000300002021-12-16 1:07PM EDT30.0014.6511.8014.200.00-120.00%