RNG - RingCentral, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230609C00017000 | 2023-05-11 10:12AM EDT | 17.00 | 13.10 | 17.20 | 17.80 | 0.00 | - | - | 0 | 367.19% |
| RNG230609C00018000 | 2023-05-10 11:35AM EDT | 18.00 | 13.50 | 16.00 | 16.60 | 0.00 | - | - | 0 | 382.81% |
| RNG230609C00020000 | 2023-06-01 1:30PM EDT | 20.00 | 16.05 | 14.20 | 14.80 | 0.00 | - | 1 | 1 | 291.41% |
| RNG230609C00021000 | 2023-06-01 9:32AM EDT | 21.00 | 13.80 | 13.10 | 13.60 | +0.50 | +3.76% | 1 | 1 | 303.52% |
| RNG230609C00024000 | 2023-06-01 9:32AM EDT | 24.00 | 10.40 | 10.10 | 10.80 | 0.00 | - | - | 1 | 185.94% |
| RNG230609C00027000 | 2023-05-31 9:32AM EDT | 27.00 | 7.70 | 7.10 | 7.70 | 0.00 | - | 1 | 65 | 107.81% |
| RNG230609C00027500 | 2023-06-02 9:32AM EDT | 27.50 | 8.50 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 124.22% |
| RNG230609C00028000 | 2023-05-26 3:26PM EDT | 28.00 | 7.60 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 129.69% |
| RNG230609C00028500 | 2023-05-25 3:40PM EDT | 28.50 | 5.40 | 5.70 | 6.10 | +3.30 | +157.14% | 2 | 3 | 85.94% |
| RNG230609C00029000 | 2023-06-01 9:31AM EDT | 29.00 | 5.40 | 5.20 | 5.70 | 0.00 | - | 2 | 16 | 99.22% |
| RNG230609C00029500 | 2023-06-05 9:50AM EDT | 29.50 | 4.70 | 4.70 | 5.20 | +2.85 | +154.05% | 8 | 5 | 91.41% |
| RNG230609C00030000 | 2023-06-05 10:17AM EDT | 30.00 | 3.50 | 4.30 | 4.50 | -2.65 | -43.09% | 35 | 38 | 65.63% |
| RNG230609C00030500 | 2023-06-05 2:05PM EDT | 30.50 | 4.00 | 3.80 | 4.10 | -0.84 | -17.36% | 2 | 4 | 75.00% |
| RNG230609C00031000 | 2023-06-02 3:57PM EDT | 31.00 | 2.58 | 3.30 | 3.60 | -1.76 | -40.55% | 1 | 86 | 66.80% |
| RNG230609C00031500 | 2023-06-05 11:51AM EDT | 31.50 | 2.75 | 2.85 | 3.10 | +2.08 | +310.45% | 3 | 1 | 63.28% |
| RNG230609C00032000 | 2023-06-02 12:28PM EDT | 32.00 | 3.40 | 2.45 | 2.70 | 0.00 | - | 2 | 8 | 68.16% |
| RNG230609C00032500 | 2023-06-02 10:01AM EDT | 32.50 | 2.95 | 2.00 | 2.20 | 0.00 | - | 2 | 2 | 60.74% |
| RNG230609C00033000 | 2023-06-02 2:15PM EDT | 33.00 | 1.65 | 1.70 | 1.85 | -1.00 | -37.74% | 1 | 18 | 65.82% |
| RNG230609C00033500 | 2023-06-02 10:48AM EDT | 33.50 | 2.55 | 1.35 | 1.45 | 0.00 | - | 50 | 58 | 62.89% |
| RNG230609C00034000 | 2023-06-05 11:08AM EDT | 34.00 | 0.90 | 1.05 | 1.15 | -0.72 | -44.44% | 41 | 24 | 62.89% |
| RNG230609C00034500 | 2023-06-05 1:18PM EDT | 34.50 | 0.82 | 0.80 | 0.90 | -0.33 | -28.70% | 1 | 11 | 63.18% |
| RNG230609C00035000 | 2023-06-05 1:36PM EDT | 35.00 | 0.59 | 0.60 | 0.70 | -0.86 | -59.31% | 23 | 524 | 64.06% |
| RNG230609C00035500 | 2023-06-05 12:52PM EDT | 35.50 | 0.55 | 0.40 | 0.50 | -0.40 | -42.11% | 13 | 23 | 61.72% |
| RNG230609C00036000 | 2023-06-05 12:15PM EDT | 36.00 | 0.30 | 0.25 | 0.40 | -0.50 | -62.50% | 3 | 25 | 62.31% |
| RNG230609C00036500 | 2023-06-05 11:50AM EDT | 36.50 | 0.25 | 0.15 | 0.30 | -0.50 | -66.67% | 1 | 6 | 62.31% |
| RNG230609C00037000 | 2023-06-01 3:44PM EDT | 37.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 3 | 49 | 62.11% |
| RNG230609C00038000 | 2023-06-05 11:42AM EDT | 38.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 5 | 41 | 69.14% |
| RNG230609C00039000 | 2023-06-02 3:25PM EDT | 39.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 71.09% |
| RNG230609C00040000 | 2023-06-05 1:46PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 5 | 78 | 89.06% |
| RNG230609C00041000 | 2023-06-02 3:20PM EDT | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 106.25% |
| RNG230609C00045000 | 2023-05-26 3:41PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 147.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG230609P00017000 | 2023-05-10 9:38AM EDT | 17.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 0 | 290.63% |
| RNG230609P00018000 | 2023-05-10 11:13AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 268.75% |
| RNG230609P00019000 | 2023-05-12 1:23PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 0 | 246.88% |
| RNG230609P00021000 | 2023-05-15 9:57AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 209.38% |
| RNG230609P00022000 | 2023-05-16 1:46PM EDT | 22.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 8 | 47 | 190.63% |
| RNG230609P00023000 | 2023-05-12 1:23PM EDT | 23.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 1 | 175.00% |
| RNG230609P00024000 | 2023-05-16 2:21PM EDT | 24.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 4 | 300 | 157.81% |
| RNG230609P00025000 | 2023-05-25 10:48AM EDT | 25.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 100 | 133 | 142.19% |
| RNG230609P00026000 | 2023-05-15 10:01AM EDT | 26.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 126.56% |
| RNG230609P00027000 | 2023-05-16 9:59AM EDT | 27.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 110.94% |
| RNG230609P00027500 | 2023-05-30 11:59AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 283 | 104.69% |
| RNG230609P00028000 | 2023-05-25 10:54AM EDT | 28.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 4 | 23 | 108.59% |
| RNG230609P00028500 | 2023-05-25 10:54AM EDT | 28.50 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 12 | 116.02% |
| RNG230609P00029000 | 2023-06-01 11:35AM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 112.89% |
| RNG230609P00029500 | 2023-05-26 3:40PM EDT | 29.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 92.58% |
| RNG230609P00030000 | 2023-06-05 11:35AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 6 | 7 | 84.38% |
| RNG230609P00030500 | 2023-06-05 10:57AM EDT | 30.50 | 0.10 | 0.00 | 0.10 | -0.61 | -85.92% | 1 | 50 | 69.53% |
| RNG230609P00031000 | 2023-06-05 3:54PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 25 | 107 | 67.97% |
| RNG230609P00032000 | 2023-06-05 10:59AM EDT | 32.00 | 0.25 | 0.10 | 0.20 | -4.95 | -95.19% | 11 | 16 | 62.50% |
| RNG230609P00032500 | 2023-06-05 2:21PM EDT | 32.50 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 88 | 6 | 63.87% |
| RNG230609P00033000 | 2023-06-05 10:10AM EDT | 33.00 | 0.50 | 0.30 | 0.40 | +0.23 | +85.19% | 7 | 16 | 61.91% |
| RNG230609P00033500 | 2023-06-05 12:58PM EDT | 33.50 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 6 | 3 | 61.33% |
| RNG230609P00034000 | 2023-06-05 1:17PM EDT | 34.00 | 0.75 | 0.65 | 0.75 | +0.20 | +36.36% | 3 | 53 | 61.43% |
| RNG230609P00034500 | 2023-06-05 2:21PM EDT | 34.50 | 1.06 | 0.90 | 1.00 | +0.41 | +63.08% | 16 | 24 | 61.82% |
| RNG230609P00035000 | 2023-06-02 3:21PM EDT | 35.00 | 0.85 | 1.20 | 1.30 | 0.00 | - | 11 | 19 | 62.60% |
| RNG230609P00035500 | 2023-06-02 9:47AM EDT | 35.50 | 1.16 | 1.50 | 1.65 | 0.00 | - | 10 | 17 | 62.11% |
| RNG230609P00036000 | 2023-06-02 9:58AM EDT | 36.00 | 1.55 | 1.85 | 2.00 | 0.00 | - | 6 | 7 | 60.55% |
| RNG230609P00036500 | 2023-05-31 9:46AM EDT | 36.50 | 2.45 | 2.25 | 2.45 | 0.00 | - | 1 | 10 | 62.89% |
| RNG230609P00041000 | 2023-06-05 10:03AM EDT | 41.00 | 7.30 | 6.20 | 6.80 | +0.90 | +14.06% | 1 | 2 | 121.48% |
© 2023 Yahoo. All rights reserved.