Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117C00002500 | 2024-06-27 3:21PM EDT | 2.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RXRX250117C00004000 | 2024-06-21 12:10PM EDT | 4.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RXRX250117C00005000 | 2024-06-28 10:16AM EDT | 5.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RXRX250117C00006000 | 2024-06-28 11:08AM EDT | 6.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RXRX250117C00007500 | 2024-06-28 2:00PM EDT | 7.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.03% |
| RXRX250117C00009000 | 2024-06-28 3:39PM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| RXRX250117C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 12.50% |
| RXRX250117C00011000 | 2024-06-28 12:48PM EDT | 11.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RXRX250117C00012500 | 2024-06-28 1:07PM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| RXRX250117C00014000 | 2024-06-28 10:12AM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RXRX250117C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| RXRX250117C00020000 | 2024-06-28 1:40PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| RXRX250117C00025000 | 2024-06-28 3:18PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 126.56% |
| RXRX250117P00004000 | 2024-06-28 2:32PM EDT | 4.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RXRX250117P00005000 | 2024-06-28 1:55PM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RXRX250117P00006000 | 2024-06-28 2:02PM EDT | 6.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RXRX250117P00007500 | 2024-06-28 11:43AM EDT | 7.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.05% |
| RXRX250117P00009000 | 2024-06-27 3:30PM EDT | 9.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| RXRX250117P00010000 | 2024-06-28 11:42AM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RXRX250117P00011000 | 2024-06-26 2:52PM EDT | 11.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RXRX250117P00012500 | 2024-06-27 12:56PM EDT | 12.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RXRX250117P00014000 | 2024-06-25 3:20PM EDT | 14.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RXRX250117P00015000 | 2024-05-14 10:14AM EDT | 15.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 5 | 382 | 0.00% |
| RXRX250117P00025000 | 2024-06-27 2:49PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.