NYSE - Delayed Quote • USD
RingCentral, Inc. (RNG)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240510C00025000 | 4/30/2024 7:45 PM | 25 | 5.20 | 5.00 | 5.70 | 0.00 | 0.00% | - | 2 | 191.41% |
| RNG240510C00029000 | 5/7/2024 7:33 PM | 29 | 2.22 | 2.10 | 2.30 | -0.33 | -12.94% | 4 | 20 | 155.66% |
| RNG240510C00030000 | 5/7/2024 7:59 PM | 30 | 1.80 | 1.60 | 1.75 | -0.20 | -10.00% | 79 | 120 | 154.98% |
| RNG240510C00031000 | 5/7/2024 7:53 PM | 31 | 1.30 | 1.15 | 1.35 | -0.25 | -16.13% | 120 | 82 | 154.88% |
| RNG240510C00032000 | 5/7/2024 7:56 PM | 32 | 0.97 | 0.85 | 1.00 | -0.19 | -16.38% | 41 | 315 | 156.25% |
| RNG240510C00033000 | 5/7/2024 7:56 PM | 33 | 0.71 | 0.60 | 0.75 | -0.09 | -11.25% | 27 | 125 | 157.62% |
| RNG240510C00034000 | 5/7/2024 7:56 PM | 34 | 0.47 | 0.40 | 0.55 | -0.10 | -17.54% | 187 | 18 | 157.42% |
| RNG240510C00035000 | 5/7/2024 7:39 PM | 35 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 133 | 45 | 157.03% |
| RNG240510C00036000 | 5/7/2024 7:53 PM | 36 | 0.25 | 0.15 | 0.30 | -0.06 | -19.35% | 221 | 32 | 157.81% |
| RNG240510C00037000 | 5/7/2024 5:35 PM | 37 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 112 | 157.81% |
| RNG240510C00038000 | 5/7/2024 7:59 PM | 38 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 118 | 92 | 150.00% |
| RNG240510C00039000 | 5/2/2024 3:52 PM | 39 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | - | 13 | 162.50% |
| RNG240510C00040000 | 5/7/2024 7:27 PM | 40 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 209 | 163.28% |
| RNG240510C00041000 | 4/24/2024 6:20 PM | 41 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7 | 157.81% |
| RNG240510C00042000 | 4/9/2024 6:11 PM | 42 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 185.94% |
| RNG240510C00043000 | 5/1/2024 6:45 PM | 43 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 26 | 178.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240510P00022000 | 5/7/2024 3:50 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 760 | 162.50% |
| RNG240510P00022500 | 4/29/2024 3:28 PM | 22.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 270.31% |
| RNG240510P00024000 | 5/7/2024 7:56 PM | 24 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 113 | 100 | 149.22% |
| RNG240510P00025000 | 5/7/2024 7:04 PM | 25 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 68 | 61 | 148.44% |
| RNG240510P00026000 | 5/7/2024 7:57 PM | 26 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 212 | 257 | 148.05% |
| RNG240510P00027000 | 5/7/2024 7:57 PM | 27 | 0.45 | 0.45 | 0.55 | -0.02 | -4.26% | 222 | 191 | 151.56% |
| RNG240510P00028000 | 5/7/2024 7:51 PM | 28 | 0.75 | 0.70 | 0.85 | 0.04 | 5.63% | 56 | 69 | 150.20% |
| RNG240510P00029000 | 5/7/2024 7:33 PM | 29 | 1.15 | 1.10 | 1.25 | 0.03 | 2.68% | 16 | 85 | 152.15% |
| RNG240510P00030000 | 5/7/2024 7:56 PM | 30 | 1.65 | 1.60 | 1.70 | 0.09 | 5.77% | 195 | 905 | 151.76% |
| RNG240510P00031000 | 5/7/2024 7:53 PM | 31 | 2.15 | 2.15 | 2.30 | 0.04 | 1.90% | 6 | 109 | 151.76% |
| RNG240510P00032000 | 5/7/2024 7:34 PM | 32 | 2.80 | 2.80 | 3.00 | 0.15 | 5.66% | 58 | 79 | 152.73% |
| RNG240510P00035000 | 4/30/2024 7:45 PM | 35 | 5.59 | 5.10 | 6.20 | 0.00 | 0.00% | - | 1 | 199.80% |
Related Tickers
EGHT 8x8, Inc.
2.3500
+1.73%
PUBM PubMatic, Inc.
24.02
+2.08%
ZI ZoomInfo Technologies Inc.
16.02
-3.61%
WK Workiva Inc.
82.06
+0.22%
ASAN Asana, Inc.
15.53
-2.45%
PD PagerDuty, Inc.
20.12
-3.13%
SMAR Smartsheet Inc.
39.65
+1.02%
ZM Zoom Video Communications, Inc.
62.14
+0.52%
BILL BILL Holdings, Inc.
57.68
+1.48%
BMBL Bumble Inc.
10.30
-1.72%