NasdaqGM - Delayed Quote • USD
RCI Hospitality Holdings, Inc. (RICK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 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 | 573.68% |
| RICK240517C00040000 | 1/29/2024 3:32 PM | 40 | 23.50 | 15.80 | 19.40 | 0.00 | 0.00% | 20 | 14 | 279.35% |
| RICK240517C00045000 | 4/17/2024 4:48 PM | 45 | 6.14 | 6.10 | 6.60 | 0.00 | 0.00% | 7 | 11 | 60.60% |
| RICK240517C00050000 | 4/25/2024 2:34 PM | 50 | 2.65 | 2.70 | 2.95 | 0.00 | 0.00% | 8 | 81 | 53.91% |
| RICK240517C00055000 | 4/26/2024 3:25 PM | 55 | 0.75 | 0.75 | 0.90 | 0.00 | 0.00% | 6 | 140 | 51.17% |
| RICK240517C00060000 | 4/26/2024 4:42 PM | 60 | 0.19 | 0.15 | 0.25 | -0.02 | -9.52% | 1 | 338 | 52.34% |
| RICK240517C00065000 | 4/11/2024 5:03 PM | 65 | 0.18 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 156 | 62.70% |
| RICK240517C00070000 | 4/23/2024 7:43 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 222 | 58.59% |
| RICK240517C00075000 | 4/3/2024 7:34 PM | 75 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 55 | 69.53% |
| RICK240517C00080000 | 4/12/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 100 | 78.91% |
| RICK240517C00085000 | 2/8/2024 4:14 PM | 85 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 40 | 108.59% |
| RICK240517C00090000 | 12/14/2023 6:36 PM | 90 | 0.85 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 14 | 124.41% |
| RICK240517C00095000 | 2/9/2024 5:57 PM | 95 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 220 | 126.95% |
| RICK240517C00100000 | 3/21/2024 5:13 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 437 | 120.31% |
| 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 | 103.13% |
| RICK240517P00035000 | 4/10/2024 2:23 PM | 35 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 300 | 307 | 84.38% |
| RICK240517P00040000 | 4/26/2024 4:08 PM | 40 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 1 | 523 | 66.41% |
| RICK240517P00045000 | 4/26/2024 7:30 PM | 45 | 0.62 | 0.55 | 0.75 | -0.13 | -17.33% | 2 | 193 | 56.40% |
| RICK240517P00050000 | 4/26/2024 3:23 PM | 50 | 2.00 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 337 | 50.59% |
| RICK240517P00055000 | 4/23/2024 4:06 PM | 55 | 4.30 | 4.80 | 5.30 | 0.00 | 0.00% | 1 | 204 | 50.39% |
| RICK240517P00060000 | 4/18/2024 2:53 PM | 60 | 10.05 | 7.40 | 10.60 | 0.00 | 0.00% | 451 | 88 | 84.67% |
| RICK240517P00065000 | 4/17/2024 6:58 PM | 65 | 14.80 | 12.60 | 16.50 | 0.00 | 0.00% | 160 | 60 | 60.16% |
| 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
GENK GEN Restaurant Group, Inc.
9.97
+8.37%
DENN Denny's Corporation
8.07
-2.18%
DIN Dine Brands Global, Inc.
45.17
-1.12%
NDLS Noodles & Company
1.4000
-0.36%
MEX.L Tortilla Mexican Grill plc
48.50
+3.19%
CHUY Chuy's Holdings, Inc.
30.33
+1.17%
PZZA Papa John's International, Inc.
63.10
+0.30%
STKS The ONE Group Hospitality, Inc.
5.21
+1.76%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%