RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNG230609C000170002023-05-11 10:12AM EDT17.0013.1017.2017.800.00--0367.19%
RNG230609C000180002023-05-10 11:35AM EDT18.0013.5016.0016.600.00--0382.81%
RNG230609C000200002023-06-01 1:30PM EDT20.0016.0514.2014.800.00-11291.41%
RNG230609C000210002023-06-01 9:32AM EDT21.0013.8013.1013.60+0.50+3.76%11303.52%
RNG230609C000240002023-06-01 9:32AM EDT24.0010.4010.1010.800.00--1185.94%
RNG230609C000270002023-05-31 9:32AM EDT27.007.707.107.700.00-165107.81%
RNG230609C000275002023-06-02 9:32AM EDT27.508.506.707.200.00-11124.22%
RNG230609C000280002023-05-26 3:26PM EDT28.007.606.206.800.00-114129.69%
RNG230609C000285002023-05-25 3:40PM EDT28.505.405.706.10+3.30+157.14%2385.94%
RNG230609C000290002023-06-01 9:31AM EDT29.005.405.205.700.00-21699.22%
RNG230609C000295002023-06-05 9:50AM EDT29.504.704.705.20+2.85+154.05%8591.41%
RNG230609C000300002023-06-05 10:17AM EDT30.003.504.304.50-2.65-43.09%353865.63%
RNG230609C000305002023-06-05 2:05PM EDT30.504.003.804.10-0.84-17.36%2475.00%
RNG230609C000310002023-06-02 3:57PM EDT31.002.583.303.60-1.76-40.55%18666.80%
RNG230609C000315002023-06-05 11:51AM EDT31.502.752.853.10+2.08+310.45%3163.28%
RNG230609C000320002023-06-02 12:28PM EDT32.003.402.452.700.00-2868.16%
RNG230609C000325002023-06-02 10:01AM EDT32.502.952.002.200.00-2260.74%
RNG230609C000330002023-06-02 2:15PM EDT33.001.651.701.85-1.00-37.74%11865.82%
RNG230609C000335002023-06-02 10:48AM EDT33.502.551.351.450.00-505862.89%
RNG230609C000340002023-06-05 11:08AM EDT34.000.901.051.15-0.72-44.44%412462.89%
RNG230609C000345002023-06-05 1:18PM EDT34.500.820.800.90-0.33-28.70%11163.18%
RNG230609C000350002023-06-05 1:36PM EDT35.000.590.600.70-0.86-59.31%2352464.06%
RNG230609C000355002023-06-05 12:52PM EDT35.500.550.400.50-0.40-42.11%132361.72%
RNG230609C000360002023-06-05 12:15PM EDT36.000.300.250.40-0.50-62.50%32562.31%
RNG230609C000365002023-06-05 11:50AM EDT36.500.250.150.30-0.50-66.67%1662.31%
RNG230609C000370002023-06-01 3:44PM EDT37.000.750.100.200.00-34962.11%
RNG230609C000380002023-06-05 11:42AM EDT38.000.070.050.15-0.18-72.00%54169.14%
RNG230609C000390002023-06-02 3:25PM EDT39.000.110.000.100.00-21071.09%
RNG230609C000400002023-06-05 1:46PM EDT40.000.040.000.15-0.06-60.00%57889.06%
RNG230609C000410002023-06-02 3:20PM EDT41.000.100.000.200.00-1313106.25%
RNG230609C000450002023-05-26 3:41PM EDT45.000.100.000.200.00-66147.66%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNG230609P000170002023-05-10 9:38AM EDT17.000.140.000.050.00--0290.63%
RNG230609P000180002023-05-10 11:13AM EDT18.000.040.000.050.00--5268.75%
RNG230609P000190002023-05-12 1:23PM EDT19.000.080.000.050.00--0246.88%
RNG230609P000210002023-05-15 9:57AM EDT21.000.100.000.050.00-11209.38%
RNG230609P000220002023-05-16 1:46PM EDT22.000.190.000.050.00-847190.63%
RNG230609P000230002023-05-12 1:23PM EDT23.000.330.000.050.00--1175.00%
RNG230609P000240002023-05-16 2:21PM EDT24.000.410.000.050.00-4300157.81%
RNG230609P000250002023-05-25 10:48AM EDT25.000.210.000.050.00-100133142.19%
RNG230609P000260002023-05-15 10:01AM EDT26.000.900.000.050.00-326126.56%
RNG230609P000270002023-05-16 9:59AM EDT27.001.150.000.050.00-15110.94%
RNG230609P000275002023-05-30 11:59AM EDT27.500.050.000.050.00--283104.69%
RNG230609P000280002023-05-25 10:54AM EDT28.000.900.000.100.00-423108.59%
RNG230609P000285002023-05-25 10:54AM EDT28.501.100.000.200.00--12116.02%
RNG230609P000290002023-06-01 11:35AM EDT29.000.050.000.250.00-68112.89%
RNG230609P000295002023-05-26 3:40PM EDT29.500.300.000.150.00-1492.58%
RNG230609P000300002023-06-05 11:35AM EDT30.000.050.000.15-0.20-80.00%6784.38%
RNG230609P000305002023-06-05 10:57AM EDT30.500.100.000.10-0.61-85.92%15069.53%
RNG230609P000310002023-06-05 3:54PM EDT31.000.050.050.10-0.04-44.44%2510767.97%
RNG230609P000320002023-06-05 10:59AM EDT32.000.250.100.20-4.95-95.19%111662.50%
RNG230609P000325002023-06-05 2:21PM EDT32.500.300.200.30-0.30-50.00%88663.87%
RNG230609P000330002023-06-05 10:10AM EDT33.000.500.300.40+0.23+85.19%71661.91%
RNG230609P000335002023-06-05 12:58PM EDT33.500.550.450.55+0.15+37.50%6361.33%
RNG230609P000340002023-06-05 1:17PM EDT34.000.750.650.75+0.20+36.36%35361.43%
RNG230609P000345002023-06-05 2:21PM EDT34.501.060.901.00+0.41+63.08%162461.82%
RNG230609P000350002023-06-02 3:21PM EDT35.000.851.201.300.00-111962.60%
RNG230609P000355002023-06-02 9:47AM EDT35.501.161.501.650.00-101762.11%
RNG230609P000360002023-06-02 9:58AM EDT36.001.551.852.000.00-6760.55%
RNG230609P000365002023-05-31 9:46AM EDT36.502.452.252.450.00-11062.89%
RNG230609P000410002023-06-05 10:03AM EDT41.007.306.206.80+0.90+14.06%12121.48%