NYSE - Delayed Quote • USD
RingCentral, Inc. (RNG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503C00030000 | 4/26/2024 2:22 PM | 30 | 1.16 | 1.00 | 1.15 | 0.51 | 78.46% | 2 | 11 | 50.88% |
| RNG240503C00032000 | 4/26/2024 2:11 PM | 32 | 0.31 | 0.20 | 0.30 | 0.11 | 55.00% | 51 | 351 | 50.20% |
| RNG240503C00033000 | 4/26/2024 6:41 PM | 33 | 0.08 | 0.05 | 0.15 | 0.01 | 14.29% | 22 | 39 | 52.93% |
| RNG240503C00034000 | 4/24/2024 5:51 PM | 34 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 48 | 50.78% |
| RNG240503C00035000 | 4/16/2024 2:10 PM | 35 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 54.69% |
| RNG240503C00038000 | 4/8/2024 3:34 PM | 38 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 113.28% |
| RNG240503C00040000 | 3/26/2024 3:33 PM | 40 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 6 | 127.73% |
| RNG240503C00041000 | 4/16/2024 5:17 PM | 41 | 0.31 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 7 | 136.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240503P00024000 | 4/5/2024 2:30 PM | 24 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 241.80% |
| RNG240503P00025000 | 4/2/2024 6:48 PM | 25 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | - | 15 | 113.87% |
| RNG240503P00026000 | 4/24/2024 5:53 PM | 26 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 219 | 100.59% |
| RNG240503P00027000 | 4/22/2024 5:33 PM | 27 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 89 | 60.94% |
| RNG240503P00028000 | 4/22/2024 7:34 PM | 28 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 31 | 205 | 55.08% |
| RNG240503P00030000 | 4/26/2024 7:11 PM | 30 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 12 | 10 | 46.78% |
| RNG240503P00032000 | 4/2/2024 7:25 PM | 32 | 1.60 | 1.50 | 1.65 | 0.00 | 0.00% | - | 90 | 49.41% |
| RNG240503P00033000 | 4/24/2024 5:53 PM | 33 | 2.82 | 0.70 | 2.55 | 0.00 | 0.00% | 6 | 97 | 57.23% |
| RNG240503P00035000 | 4/23/2024 4:44 PM | 35 | 4.77 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 1 | 59.38% |
Related Tickers
EGHT 8x8, Inc.
2.2700
-2.16%
SMAR Smartsheet Inc.
38.28
+0.53%
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
PD PagerDuty, Inc.
20.83
+3.12%
FSLY Fastly, Inc.
12.95
+4.44%
BILL BILL Holdings, Inc.
62.44
+3.21%
PAYC Paycom Software, Inc.
188.89
+1.24%
NCNO nCino, Inc.
29.51
-0.91%
CXM Sprinklr, Inc.
11.93
+0.76%
ZM Zoom Video Communications, Inc.
62.00
+1.57%