Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,864.93 -1,554.44 (-2.49%) CMC Crypto 200
1,264.25 -93.75 (-6.90%)
RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517C00030000 | 2024-05-03 1:42PM EDT | 30.00 | 18.53 | 15.60 | 18.80 | -2.72 | -12.80% | 1 | 8 | 203.13% |
| RICK240517C00040000 | 2024-01-29 11:32AM EDT | 40.00 | 23.50 | 15.80 | 19.40 | 0.00 | - | 20 | 14 | 558.59% |
| RICK240517C00045000 | 2024-05-09 3:27PM EDT | 45.00 | 2.55 | 2.15 | 2.60 | -4.55 | -64.08% | 4 | 13 | 54.88% |
| RICK240517C00050000 | 2024-05-10 9:43AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | -3.25 | -95.59% | 72 | 158 | 36.72% |
| RICK240517C00055000 | 2024-05-10 12:13PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 165 | 260 | 51.56% |
| RICK240517C00060000 | 2024-05-10 11:33AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 10 | 354 | 74.22% |
| RICK240517C00065000 | 2024-05-09 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 155 | 119.92% |
| RICK240517C00070000 | 2024-04-29 3:37PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 112.50% |
| RICK240517C00075000 | 2024-04-03 3:34PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 128.91% |
| RICK240517C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 143.75% |
| RICK240517C00085000 | 2024-02-08 12:14PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 193.75% |
| RICK240517C00090000 | 2023-12-14 2:36PM EDT | 90.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 219.92% |
| RICK240517C00095000 | 2024-02-09 1:57PM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 220 | 222.66% |
| RICK240517C00100000 | 2024-03-21 1:13PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 437 | 209.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 142.97% |
| RICK240517P00035000 | 2024-04-10 10:23AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 300 | 307 | 89.06% |
| RICK240517P00040000 | 2024-05-10 11:29AM EDT | 40.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 11 | 534 | 70.31% |
| RICK240517P00045000 | 2024-05-10 11:11AM EDT | 45.00 | 0.29 | 0.15 | 0.35 | -0.21 | -42.00% | 24 | 274 | 37.70% |
| RICK240517P00050000 | 2024-05-10 11:59AM EDT | 50.00 | 3.40 | 2.80 | 3.60 | +1.75 | +106.06% | 89 | 356 | 54.20% |
| RICK240517P00055000 | 2024-05-10 10:59AM EDT | 55.00 | 7.30 | 7.60 | 9.30 | +2.60 | +55.32% | 51 | 192 | 85.16% |
| RICK240517P00060000 | 2024-05-09 12:51PM EDT | 60.00 | 9.09 | 12.20 | 14.80 | 0.00 | - | 8 | 85 | 120.70% |
| RICK240517P00065000 | 2024-04-17 2:58PM EDT | 65.00 | 14.80 | 16.50 | 19.90 | 0.00 | - | 160 | 60 | 106.25% |
| RICK240517P00070000 | 2024-01-04 11:23AM EDT | 70.00 | 9.60 | 8.90 | 9.30 | 0.00 | - | 1 | 5 | 0.00% |
| RICK240517P00075000 | 2024-01-08 1:42PM EDT | 75.00 | 12.10 | 13.90 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00080000 | 2023-12-27 2:06PM EDT | 80.00 | 12.60 | 15.80 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00090000 | 2023-12-15 11:26AM EDT | 90.00 | 26.80 | 25.60 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.