Rekor Systems, Inc. (REKR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.27+0.42 (+3.27%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REKR210319C00005000 | 2021-02-24 1:56PM EST | 5.00 | 12.40 | 8.10 | 9.30 | 0.00 | - | 1 | 1 | 458.59% |
| REKR210319C00007500 | 2021-02-08 1:35PM EST | 7.50 | 9.20 | 5.40 | 6.40 | 0.00 | - | 10 | 10 | 209.38% |
| REKR210319C00010000 | 2021-03-04 10:53AM EST | 10.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 4 | 211 | 142.19% |
| REKR210319C00012500 | 2021-03-04 11:37AM EST | 12.50 | 1.20 | 1.60 | 1.95 | -0.80 | -40.00% | 2 | 338 | 140.23% |
| REKR210319C00015000 | 2021-03-05 3:23PM EST | 15.00 | 0.55 | 0.55 | 0.90 | -0.04 | -6.78% | 32 | 541 | 134.57% |
| REKR210319C00017500 | 2021-03-05 3:46PM EST | 17.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 364 | 1,730 | 122.85% |
| REKR210319C00020000 | 2021-03-04 2:01PM EST | 20.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 4 | 1,964 | 150.00% |
| REKR210319C00022500 | 2021-03-03 10:52AM EST | 22.50 | 0.18 | 0.00 | 0.45 | -0.02 | -10.00% | 4 | 0 | 197.66% |
| REKR210319C00025000 | 2021-03-05 1:19PM EST | 25.00 | 0.18 | 0.00 | 0.10 | +0.08 | +80.00% | 4 | 167 | 168.75% |
| REKR210319C00030000 | 2021-03-01 12:47PM EST | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,266 | 239.84% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REKR210319P00002500 | 2021-01-22 11:04AM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 412.50% |
| REKR210319P00005000 | 2021-01-29 11:31AM EST | 5.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 331.25% |
| REKR210319P00007500 | 2021-02-12 10:25AM EST | 7.50 | 0.33 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 185.94% |
| REKR210319P00010000 | 2021-03-05 11:17AM EST | 10.00 | 0.45 | 0.25 | 0.35 | +0.20 | +80.00% | 6 | 0 | 155.47% |
| REKR210319P00012500 | 2021-03-05 2:30PM EST | 12.50 | 1.10 | 0.80 | 1.10 | +0.20 | +22.22% | 1 | 264 | 134.38% |
| REKR210319P00015000 | 2021-03-05 2:25PM EST | 15.00 | 2.80 | 2.05 | 2.80 | +0.25 | +9.80% | 15 | 0 | 131.25% |
| REKR210319P00017500 | 2021-03-04 2:06PM EST | 17.50 | 4.70 | 4.20 | 5.00 | 0.00 | - | 4 | 1,986 | 149.61% |
| REKR210319P00020000 | 2021-03-04 10:23AM EST | 20.00 | 7.30 | 6.40 | 7.30 | +0.90 | +14.06% | 1 | 13 | 142.19% |
| REKR210319P00025000 | 2021-02-11 1:07PM EST | 25.00 | 8.65 | 11.40 | 12.30 | 0.00 | - | 10 | 10 | 196.88% |
© 2021 Verizon Media. All rights reserved.
