NasdaqGM - Delayed Quote • USD
RCI Hospitality Holdings, Inc. (RICK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517C00030000 | 11/3/2023 2:13 PM | 30 | 28.08 | 29.30 | 33.90 | 0.00 | 0.00% | 1 | 7 | 512.40% |
| RICK240517C00040000 | 1/29/2024 3:32 PM | 40 | 23.50 | 15.80 | 19.40 | 0.00 | 0.00% | 20 | 14 | 247.80% |
| RICK240517C00045000 | 4/17/2024 4:48 PM | 45 | 6.14 | 6.60 | 7.10 | 0.00 | 0.00% | 7 | 11 | 60.55% |
| RICK240517C00050000 | 4/18/2024 6:59 PM | 50 | 2.55 | 3.00 | 3.20 | 0.00 | 0.00% | 13 | 53 | 50.22% |
| RICK240517C00055000 | 4/23/2024 7:23 PM | 55 | 1.00 | 0.85 | 1.05 | 0.05 | 5.26% | 25 | 216 | 47.71% |
| RICK240517C00060000 | 4/23/2024 7:50 PM | 60 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 1 | 337 | 46.09% |
| RICK240517C00065000 | 4/11/2024 5:03 PM | 65 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 156 | 53.91% |
| RICK240517C00070000 | 4/23/2024 7:43 PM | 70 | 0.03 | 0.00 | 0.20 | -0.10 | -76.92% | 1 | 222 | 64.06% |
| RICK240517C00075000 | 4/3/2024 7:34 PM | 75 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 55 | 62.50% |
| RICK240517C00080000 | 4/12/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 100 | 71.09% |
| RICK240517C00085000 | 2/8/2024 4:14 PM | 85 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 40 | 97.85% |
| RICK240517C00090000 | 12/14/2023 6:36 PM | 90 | 0.85 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 14 | 112.31% |
| RICK240517C00095000 | 2/9/2024 5:57 PM | 95 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 220 | 114.65% |
| RICK240517C00100000 | 3/21/2024 5:13 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 437 | 108.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517P00030000 | 3/21/2024 1:30 PM | 30 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 9 | 95.31% |
| RICK240517P00035000 | 4/10/2024 2:23 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 300 | 307 | 74.61% |
| RICK240517P00040000 | 4/18/2024 7:59 PM | 40 | 0.35 | 0.15 | 0.30 | 0.00 | 0.00% | 3 | 523 | 63.77% |
| RICK240517P00045000 | 4/23/2024 7:22 PM | 45 | 0.65 | 0.60 | 0.80 | -0.27 | -29.35% | 4 | 190 | 54.98% |
| RICK240517P00050000 | 4/23/2024 2:42 PM | 50 | 1.74 | 1.85 | 2.00 | -0.36 | -17.14% | 5 | 316 | 47.46% |
| RICK240517P00055000 | 4/23/2024 4:06 PM | 55 | 4.30 | 4.60 | 5.00 | -1.43 | -24.96% | 1 | 203 | 45.65% |
| RICK240517P00060000 | 4/18/2024 2:53 PM | 60 | 10.05 | 7.00 | 10.60 | 0.00 | 0.00% | 451 | 88 | 84.59% |
| RICK240517P00065000 | 4/17/2024 6:58 PM | 65 | 14.80 | 11.60 | 16.20 | 0.00 | 0.00% | 160 | 60 | 120.26% |
| RICK240517P00070000 | 1/4/2024 3:23 PM | 70 | 9.60 | 8.90 | 9.30 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RICK240517P00075000 | 1/8/2024 5:42 PM | 75 | 12.10 | 13.90 | 17.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RICK240517P00080000 | 12/27/2023 6:06 PM | 80 | 12.60 | 15.80 | 20.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RICK240517P00090000 | 12/15/2023 3:26 PM | 90 | 26.80 | 25.60 | 29.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DENN Denny's Corporation
8.35
+1.83%
RRGB Red Robin Gourmet Burgers, Inc.
6.60
-0.60%
DIN Dine Brands Global, Inc.
45.15
+2.10%
FAT FAT Brands Inc.
7.50
+4.17%
BH Biglari Holdings Inc.
201.96
+0.47%
GENK GEN Restaurant Group, Inc.
9.35
+0.11%
PZZA Papa John's International, Inc.
64.26
+1.65%
ONDR Sushi Ginza Onodera, Inc.
0.0000
STKS The ONE Group Hospitality, Inc.
5.46
+4.60%
JACK Jack in the Box Inc.
58.41
-1.83%