Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920C00003000 | 2024-06-20 10:31AM EDT | 3.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RXRX240920C00004000 | 2024-06-28 3:55PM EDT | 4.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RXRX240920C00005000 | 2024-06-27 3:29PM EDT | 5.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RXRX240920C00006000 | 2024-06-28 12:03PM EDT | 6.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RXRX240920C00007000 | 2024-06-28 3:15PM EDT | 7.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RXRX240920C00008000 | 2024-06-28 3:58PM EDT | 8.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RXRX240920C00009000 | 2024-06-28 12:27PM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RXRX240920C00010000 | 2024-06-28 3:15PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| RXRX240920C00011000 | 2024-06-28 3:24PM EDT | 11.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RXRX240920C00012000 | 2024-06-28 11:42AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RXRX240920C00013000 | 2024-06-28 12:00PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RXRX240920C00014000 | 2024-06-28 12:02PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RXRX240920C00015000 | 2024-06-28 10:02AM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RXRX240920C00016000 | 2024-06-28 2:37PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RXRX240920C00017000 | 2024-06-28 12:54PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RXRX240920C00018000 | 2024-06-25 3:27PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RXRX240920C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RXRX240920C00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RXRX240920C00021000 | 2024-06-10 10:01AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RXRX240920C00025000 | 2024-06-24 10:19AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920P00003000 | 2024-04-29 1:06PM EDT | 3.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 224.61% |
| RXRX240920P00004000 | 2024-02-09 3:08PM EDT | 4.00 | 0.26 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 420.90% |
| RXRX240920P00005000 | 2024-06-28 3:08PM EDT | 5.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RXRX240920P00006000 | 2024-06-28 3:13PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| RXRX240920P00007000 | 2024-06-28 10:08AM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RXRX240920P00008000 | 2024-06-28 2:52PM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RXRX240920P00009000 | 2024-06-28 3:53PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RXRX240920P00010000 | 2024-06-27 9:30AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RXRX240920P00011000 | 2024-06-28 10:27AM EDT | 11.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RXRX240920P00012000 | 2024-06-28 11:57AM EDT | 12.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RXRX240920P00013000 | 2024-06-27 11:45AM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RXRX240920P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.33 | 6.40 | 6.90 | 0.00 | - | 2 | 107 | 91.99% |
| RXRX240920P00015000 | 2024-06-04 3:18PM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RXRX240920P00016000 | 2024-03-08 10:43AM EDT | 16.00 | 5.60 | 7.10 | 9.30 | 0.00 | - | 1 | 278 | 171.48% |
| RXRX240920P00018000 | 2024-03-19 3:08PM EDT | 18.00 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 2 | 116.41% |
© 2024 Yahoo. All rights reserved.