NasdaqGM - Nasdaq Real Time Price • USD
RCI Hospitality Holdings, Inc. (RICK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:31 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 | 526.37% |
| RICK240517C00040000 | 1/29/2024 3:32 PM | 40 | 23.50 | 15.80 | 19.40 | 0.00 | 0.00% | 20 | 14 | 255.03% |
| RICK240517C00045000 | 4/17/2024 4:48 PM | 45 | 6.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RICK240517C00050000 | 4/24/2024 6:33 PM | 50 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| RICK240517C00055000 | 4/24/2024 6:42 PM | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 6.25% |
| RICK240517C00060000 | 4/23/2024 7:50 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RICK240517C00065000 | 4/11/2024 5:03 PM | 65 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RICK240517C00070000 | 4/23/2024 7:43 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RICK240517C00075000 | 4/3/2024 7:34 PM | 75 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RICK240517C00080000 | 4/12/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RICK240517C00085000 | 2/8/2024 4:14 PM | 85 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 40 | 100.20% |
| RICK240517C00090000 | 12/14/2023 6:36 PM | 90 | 0.85 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 14 | 115.04% |
| RICK240517C00095000 | 2/9/2024 5:57 PM | 95 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 220 | 117.58% |
| RICK240517C00100000 | 3/21/2024 5:13 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 437 | 110.94% |
| 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 | 96.88% |
| RICK240517P00035000 | 4/10/2024 2:23 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 25.00% |
| RICK240517P00040000 | 4/18/2024 7:59 PM | 40 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| RICK240517P00045000 | 4/24/2024 6:32 PM | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RICK240517P00050000 | 4/24/2024 6:39 PM | 50 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| RICK240517P00055000 | 4/23/2024 4:06 PM | 55 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RICK240517P00060000 | 4/18/2024 2:53 PM | 60 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 451 | 0 | 0.00% |
| RICK240517P00065000 | 4/17/2024 6:58 PM | 65 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| 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
PZZA Papa John's International, Inc.
64.41
+0.23%
FAT FAT Brands Inc.
7.42
-1.07%
FWRG First Watch Restaurant Group, Inc.
23.00
+1.10%
DIN Dine Brands Global, Inc.
45.29
+0.31%
GENK GEN Restaurant Group, Inc.
9.14
-2.25%
DENN Denny's Corporation
8.38
+0.36%
RRGB Red Robin Gourmet Burgers, Inc.
6.50
-1.52%
ONDR Sushi Ginza Onodera, Inc.
0.0000
STKS The ONE Group Hospitality, Inc.
5.33
-2.38%
WING Wingstop Inc.
362.74
-0.55%