NasdaqGM - Delayed Quote • USD
Rapid7, Inc. (RPD)
At close: May 7 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 10/10/2023 7:15 PM | 40 | 12.70 | 13.30 | 13.80 | 0.00 | 0.00% | 1 | 7 | 373.34% |
| RPD240517C00045000 | 5/7/2024 6:58 PM | 45 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RPD240517C00050000 | 5/7/2024 7:58 PM | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 12.50% |
| RPD240517C00055000 | 5/7/2024 7:59 PM | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| RPD240517C00060000 | 5/7/2024 7:34 PM | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| RPD240517C00065000 | 5/7/2024 7:34 PM | 65 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RPD240517C00070000 | 5/6/2024 7:17 PM | 70 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 755 | 0 | 50.00% |
| RPD240517C00075000 | 4/18/2024 7:21 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RPD240517C00080000 | 5/7/2024 5:11 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RPD240517C00085000 | 12/22/2023 4:31 PM | 85 | 0.80 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 2 | 146.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 5/6/2024 2:40 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RPD240517P00035000 | 5/7/2024 7:59 PM | 35 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 0 | 50.00% |
| RPD240517P00040000 | 5/7/2024 7:52 PM | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 25.00% |
| RPD240517P00045000 | 5/7/2024 7:52 PM | 45 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 317 | 0 | 3.13% |
| RPD240517P00050000 | 5/6/2024 7:12 PM | 50 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RPD240517P00055000 | 3/26/2024 6:24 PM | 55 | 7.00 | 8.30 | 11.90 | 0.00 | 0.00% | 3 | 823 | 117.19% |
| RPD240517P00060000 | 2/29/2024 4:40 PM | 60 | 5.50 | 10.20 | 12.10 | 0.00 | 0.00% | 1 | 736 | 0.00% |
| RPD240517P00065000 | 4/17/2024 6:20 PM | 65 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
Related Tickers
TENB Tenable Holdings, Inc.
45.64
+0.24%
QLYS Qualys, Inc.
165.98
-2.47%
VRNS Varonis Systems, Inc.
45.00
+0.92%
ATEN A10 Networks, Inc.
15.51
-0.26%
FLYW Flywire Corporation
20.54
+2.65%
FIVN Five9, Inc.
56.45
+1.36%
SWI SolarWinds Corporation
11.71
-0.76%
DARK.L Darktrace plc
600.20
+0.64%
RAMP LiveRamp Holdings, Inc.
33.21
+1.28%
CHKP Check Point Software Technologies Ltd.
154.74
+1.36%