NYSE - Delayed Quote • USD
RingCentral, Inc. (RNG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240426C00029000 | 4/22/2024 3:07 PM | 29 | 0.70 | 1.10 | 1.45 | 0.00 | 0.00% | 35 | 41 | 67.97% |
| RNG240426C00030000 | 4/23/2024 5:03 PM | 30 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 20 | 54 | 55.27% |
| RNG240426C00031000 | 4/23/2024 6:44 PM | 31 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 75 | 77 | 52.34% |
| RNG240426C00032000 | 4/24/2024 4:57 PM | 32 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 15 | 63 | 54.69% |
| RNG240426C00033000 | 4/23/2024 1:47 PM | 33 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 160 | 66.41% |
| RNG240426C00034000 | 4/16/2024 3:33 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 167.19% |
| RNG240426C00035000 | 4/11/2024 1:46 PM | 35 | 0.38 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 22 | 152.73% |
| RNG240426C00036000 | 4/15/2024 7:37 PM | 36 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 215.82% |
| RNG240426C00037000 | 4/9/2024 6:42 PM | 37 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 45 | 237.89% |
| RNG240426C00038000 | 4/9/2024 3:04 PM | 38 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 22 | 258.59% |
| RNG240426C00039000 | 4/8/2024 2:46 PM | 39 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 278.52% |
| RNG240426C00040000 | 4/3/2024 4:51 PM | 40 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 175.00% |
| RNG240426C00042000 | 3/8/2024 7:42 PM | 42 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 50 | 332.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240426P00025000 | 3/25/2024 5:18 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| RNG240426P00027000 | 4/19/2024 6:17 PM | 27 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 85.94% |
| RNG240426P00028000 | 4/22/2024 6:22 PM | 28 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 24 | 62.50% |
| RNG240426P00029000 | 4/22/2024 5:08 PM | 29 | 0.41 | 0.05 | 0.15 | 0.00 | 0.00% | 66 | 87 | 57.42% |
| RNG240426P00030000 | 4/23/2024 4:35 PM | 30 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 8 | 29 | 51.17% |
| RNG240426P00031000 | 4/23/2024 7:37 PM | 31 | 0.80 | 0.85 | 0.95 | 0.00 | 0.00% | 13 | 68 | 50.78% |
| RNG240426P00032000 | 4/24/2024 2:23 PM | 32 | 1.55 | 1.65 | 1.85 | -1.35 | -46.55% | 390 | 413 | 51.56% |
| RNG240426P00033000 | 4/23/2024 2:22 PM | 33 | 2.51 | 2.45 | 4.90 | 0.00 | 0.00% | 20 | 66 | 218.75% |
| RNG240426P00034000 | 4/24/2024 6:48 PM | 34 | 3.80 | 2.20 | 5.90 | -1.00 | -20.83% | 6 | 4 | 161.33% |
| RNG240426P00035000 | 4/24/2024 6:48 PM | 35 | 5.20 | 2.90 | 6.70 | 3.55 | 215.15% | 4 | 2 | 129.69% |
| RNG240426P00037000 | 3/15/2024 2:08 PM | 37 | 3.50 | 5.40 | 7.30 | 0.00 | 0.00% | 1 | 1 | 275.78% |
Related Tickers
EGHT 8x8, Inc.
2.3700
+2.16%
PD PagerDuty, Inc.
20.76
-1.38%
SMAR Smartsheet Inc.
38.36
+0.18%
BILL BILL Holdings, Inc.
61.41
+0.24%
PUBM PubMatic, Inc.
23.34
+2.19%
FSLY Fastly, Inc.
12.83
-0.47%
ZM Zoom Video Communications, Inc.
61.65
+0.05%
PAYC Paycom Software, Inc.
187.91
-0.10%
ASAN Asana, Inc.
14.98
+1.77%
TEAM Atlassian Corporation
199.01
-0.22%