Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,305.26 +2.07 (+0.06%) Nikkei
38,800.72 +564.65 (+1.48%) Hang Seng
18,420.96 -157.34 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,267.04 -559.07 (-0.88%) CMC Crypto 200
1,360.40 +47.77 (+3.64%)
Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 2023-10-10 3:15PM EDT | 40.00 | 12.70 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 345.51% |
| RPD240517C00045000 | 2024-05-03 3:48PM EDT | 45.00 | 3.90 | 3.80 | 4.10 | +0.40 | +11.43% | 1 | 1,444 | 104.93% |
| RPD240517C00050000 | 2024-05-06 3:50PM EDT | 50.00 | 2.05 | 1.90 | 2.10 | +0.50 | +32.26% | 5 | 1,029 | 107.67% |
| RPD240517C00055000 | 2024-05-06 2:50PM EDT | 55.00 | 0.95 | 0.60 | 1.35 | +0.20 | +26.67% | 5 | 4,396 | 111.38% |
| RPD240517C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 4 | 4,860 | 106.84% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 1,341 | 178.32% |
| RPD240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | -1.51 | -93.79% | 755 | 445 | 148.05% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 219.63% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 125.00% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 137.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2024-05-06 10:40AM EDT | 30.00 | 0.10 | 0.95 | 1.15 | -1.01 | -90.99% | - | 1 | 230.47% |
| RPD240517P00035000 | 2024-05-06 3:02PM EDT | 35.00 | 0.40 | 0.20 | 0.55 | +0.20 | +100.00% | 1 | 12 | 121.88% |
| RPD240517P00040000 | 2024-05-06 2:57PM EDT | 40.00 | 1.01 | 0.80 | 1.75 | -0.34 | -25.19% | 20 | 896 | 119.29% |
| RPD240517P00045000 | 2024-05-06 2:51PM EDT | 45.00 | 2.90 | 2.65 | 2.80 | -0.20 | -6.45% | 52 | 2,337 | 104.49% |
| RPD240517P00050000 | 2024-05-06 3:12PM EDT | 50.00 | 6.20 | 5.60 | 6.10 | -0.50 | -7.46% | 8 | 687 | 109.67% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 125.20% |
| RPD240517P00060000 | 2024-02-29 12:40PM EDT | 60.00 | 5.50 | 10.20 | 12.10 | 0.00 | - | 1 | 736 | 0.00% |
| RPD240517P00065000 | 2024-04-17 2:20PM EDT | 65.00 | 20.70 | 17.10 | 21.40 | 0.00 | - | 300 | 106 | 138.48% |
© 2024 Yahoo. All rights reserved.