Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.04-0.10 (-0.04%)
At close: 4:00PM EDT
254.46 +6.42 (+2.59%)
After hours: 05:54PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG220121C000650002020-06-29 9:48AM EDT65.00209.35218.50223.200.00-11481.30%
RNG220121C000800002020-07-09 4:58PM EDT80.0096.700.000.000.00-100.00%
RNG220121C000850002020-12-11 3:05PM EDT85.00266.22301.50306.500.00-330.00%
RNG220121C000900002020-12-11 3:05PM EDT90.00261.41296.50301.500.00-330.00%
RNG220121C001000002021-05-14 2:28PM EDT100.00143.25171.90179.500.00-511271.42%
RNG220121C001150002020-07-09 4:58PM EDT115.0064.980.000.000.00--40.00%
RNG220121C001200002020-12-22 10:30AM EDT120.00277.56252.50262.500.00-150.00%
RNG220121C001250002020-11-02 12:04PM EDT125.00141.16205.50210.500.00-11483.14%
RNG220121C001300002020-10-05 3:33PM EDT130.00152.31145.00150.000.00-111215.21%
RNG220121C001350002020-07-09 4:58PM EDT135.00133.330.000.000.00-220.00%
RNG220121C001400002020-10-28 1:36PM EDT140.00139.50155.50159.700.00-108271.11%
RNG220121C001450002021-05-19 1:27PM EDT145.00107.38143.40147.700.00-36235.21%
RNG220121C001500002020-07-22 3:11PM EDT150.00145.02151.00155.600.00-111269.85%
RNG220121C001550002021-02-22 10:30AM EDT155.00268.73155.00164.500.00-58299.15%
RNG220121C001600002021-01-25 10:30AM EDT160.00235.60222.50230.900.00-423651.34%
RNG220121C001650002021-05-19 11:32AM EDT165.0089.50125.30128.900.00-422204.49%
RNG220121C001700002021-02-16 10:30AM EDT170.00275.32152.80160.300.00-116304.83%
RNG220121C001750002021-03-09 10:53AM EDT175.00170.83134.60141.100.00-116250.12%
RNG220121C001800002020-11-10 11:52AM EDT180.0092.000.000.000.00-200.00%
RNG220121C001850002021-05-11 12:50PM EDT185.0093.6086.3089.100.00-182119.73%
RNG220121C001900002020-09-11 10:06AM EDT190.00103.10116.00120.200.00-388209.42%
RNG220121C001950002021-02-18 3:27PM EDT195.00239.56127.10135.400.00-98251.38%
RNG220121C002000002021-06-08 1:33PM EDT200.0069.40108.40111.800.00-326198.51%
RNG220121C002100002020-08-04 10:22AM EDT210.00116.10101.60106.000.00-15192.27%
RNG220121C002200002020-09-17 3:55PM EDT220.0075.0090.5094.700.00-214174.12%
RNG220121C002300002020-10-22 2:25PM EDT230.0090.150.000.000.00-300.00%
RNG220121C002400002021-05-28 3:51PM EDT240.0072.5076.1079.400.00-174157.09%
RNG220121C002500002020-11-10 2:56PM EDT250.0060.440.000.000.00-100.39%
RNG220121C002600002021-06-21 2:38PM EDT260.0063.4061.7064.40+10.70+20.30%158140.40%
RNG220121C002700002021-06-24 10:37AM EDT270.0058.3056.6058.60+8.78+17.73%129135.88%
RNG220121C002800002021-06-24 9:40AM EDT280.0052.0750.8052.90+4.57+9.62%1377130.45%
RNG220121C002900002021-06-23 10:38AM EDT290.0043.8344.7047.300.00-158124.51%
RNG220121C003000002020-11-10 4:18PM EDT300.0047.000.000.000.00-606.25%
RNG220121C003100002020-10-15 2:31PM EDT310.0048.200.000.000.00-26012.50%
RNG220121C003200002021-06-21 11:03AM EDT320.0028.4031.1033.000.00-143111.81%
RNG220121C003300002021-06-17 10:25AM EDT330.0017.8027.7030.400.00-458110.16%
RNG220121C003400002020-09-14 10:13AM EDT340.0035.9038.8042.000.00-217138.23%
RNG220121C003500002021-06-21 3:52PM EDT350.0017.6021.5022.700.00-1828103.53%
RNG220121C003600002020-09-17 12:16PM EDT360.0019.0033.1035.800.00-123134.10%
RNG220121C003700002021-06-17 2:08PM EDT370.0012.8016.8017.800.00-53399.87%
RNG220121C003800002021-06-17 2:00PM EDT380.0011.5014.9017.100.00-864100.09%
RNG220121C004000002021-06-21 9:49AM EDT400.008.6911.2012.100.00-115894.93%
RNG220121C004100002021-06-11 10:10AM EDT410.006.009.8010.800.00-255193.92%
RNG220121C004200002021-06-09 11:44AM EDT420.003.408.5010.100.00-103893.61%
RNG220121C004300002021-06-17 2:11PM EDT430.006.007.509.000.00-52192.83%
RNG220121C004400002021-05-17 1:44PM EDT440.001.722.253.500.00-11973.41%
RNG220121C004600002021-06-23 10:43AM EDT460.005.504.906.200.00-19090.07%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG220121P000650002020-11-06 12:20PM EDT65.000.680.000.000.00-4050.00%
RNG220121P000700002020-12-01 4:17PM EDT70.000.610.001.500.00-465130.13%
RNG220121P000750002021-04-30 2:00PM EDT75.000.300.154.500.00-114152.44%
RNG220121P000800002020-12-21 1:59PM EDT80.000.800.002.900.00-25106131.54%
RNG220121P000850002020-08-18 9:44AM EDT85.002.500.000.000.00--050.00%
RNG220121P000900002020-07-16 3:52PM EDT90.005.330.504.000.00--1129.96%
RNG220121P000950002020-08-24 9:43AM EDT95.003.301.506.000.00-58139.28%
RNG220121P001000002021-05-19 10:39AM EDT100.001.270.001.500.00-204495.51%
RNG220121P001050002020-10-07 1:24PM EDT105.003.500.004.500.00-119112.06%
RNG220121P001100002020-12-23 2:42PM EDT110.001.450.003.600.00-5055101.71%
RNG220121P001150002020-08-27 12:48PM EDT115.005.664.508.000.00-55132.20%
RNG220121P001200002020-08-25 3:20PM EDT120.005.865.809.700.00-5053134.86%
RNG220121P001250002021-05-24 11:45AM EDT125.002.150.000.000.00-1025.00%
RNG220121P001300002021-06-17 11:50AM EDT130.001.350.451.600.00-19074.32%
RNG220121P001350002020-11-06 12:20PM EDT135.005.532.104.500.00-2091.16%
RNG220121P001400002021-04-21 9:30AM EDT140.001.000.000.000.00-213225.00%
RNG220121P001450002021-05-24 11:45AM EDT145.003.940.000.000.00-1225.00%
RNG220121P001500002021-06-14 10:19AM EDT150.001.550.252.500.00-11763.45%
RNG220121P001550002021-05-17 11:53AM EDT155.006.601.453.500.00-38668.60%
RNG220121P001600002021-06-17 11:52AM EDT160.002.701.503.600.00-510165.31%
RNG220121P001650002020-07-09 4:58PM EDT165.0036.480.000.000.00--112.50%
RNG220121P001700002020-07-09 4:58PM EDT170.0024.500.000.000.00-11012.50%
RNG220121P001750002020-07-09 4:58PM EDT175.0024.210.000.000.00-141212.50%
RNG220121P001800002021-06-17 11:13AM EDT180.003.603.403.70-1.00-21.74%539956.07%
RNG220121P001850002021-06-21 12:45PM EDT185.004.713.704.100.00-11854.00%
RNG220121P001900002020-11-09 1:21PM EDT190.0018.380.000.000.00-5012.50%
RNG220121P001950002021-06-02 3:51PM EDT195.0011.604.905.200.00-172151.20%
RNG220121P002000002021-06-22 2:57PM EDT200.006.305.606.000.00-213650.05%
RNG220121P002100002021-06-16 11:33AM EDT210.0012.107.208.400.00-312050.09%
RNG220121P002200002021-06-14 3:05PM EDT220.0014.048.8010.400.00-24646.99%
RNG220121P002300002021-06-22 1:31PM EDT230.0012.0010.8012.000.00-116841.98%
RNG220121P002400002021-06-16 2:37PM EDT240.0023.0013.1014.000.00-2567436.95%
RNG220121P002500002020-11-04 12:04PM EDT250.0044.500.000.000.00-100.00%
RNG220121P002600002021-06-22 11:24AM EDT260.0021.3519.0020.000.00-53426.34%
RNG220121P002700002021-06-22 11:12AM EDT270.0025.0022.9024.600.00-123719.66%
RNG220121P002800002021-06-22 2:57PM EDT280.0029.1526.9028.300.00-63210.00%
RNG220121P002900002021-06-22 11:24AM EDT290.0034.6531.6034.500.00-5580.00%
RNG220121P003000002020-08-04 1:35PM EDT300.0069.0076.0080.000.00-1289.12%
RNG220121P003100002021-06-24 11:11AM EDT310.0042.6341.8043.30-23.36-35.40%24780.00%
RNG220121P003200002021-06-18 3:33PM EDT320.0057.0048.1049.300.00-4140.00%
RNG220121P003300002020-11-06 2:33PM EDT330.0083.110.000.000.00-200.00%
RNG220121P003400002021-04-15 12:23PM EDT340.0052.10104.90108.800.00-8982.97%
RNG220121P003500002021-06-17 3:34PM EDT350.0081.0067.9070.600.00-12260.00%
RNG220121P003600002021-06-08 1:09PM EDT360.00109.9075.5076.900.00-190.00%
RNG220121P003700002021-06-08 1:09PM EDT370.00119.8083.5086.000.00-1200.00%
RNG220121P003800002021-03-17 1:19PM EDT380.0089.3076.4079.200.00-480.00%
RNG220121P003900002021-03-17 2:05PM EDT390.0094.8083.2086.700.00-9140.00%
RNG220121P004000002021-03-17 1:06PM EDT400.00104.8092.0096.200.00-800.00%
RNG220121P004100002021-06-18 9:51AM EDT410.00133.40114.80116.600.00-5100.00%
RNG220121P004200002021-02-16 1:01AM EDT420.0076.500.000.000.00--00.00%
RNG220121P004300002021-05-18 3:02PM EDT430.00192.69145.90148.900.00-130.00%
RNG220121P004400002020-08-03 3:10PM EDT440.00163.00163.70168.000.00-110.00%
RNG220121P004500002021-02-23 11:16AM EDT450.00113.38154.90161.300.00--10.00%
RNG220121P004600002021-05-06 10:37AM EDT460.00184.45209.10218.500.00-1671.08%
RNG220121P004700002021-01-19 1:04AM EDT470.00127.10105.60112.900.00--10.00%
RNG220121P004900002021-04-20 3:24PM EDT490.00169.40228.00237.900.00-120.00%
RNG220121P005200002021-02-18 10:46AM EDT520.00146.00206.10210.300.00-110.00%
Advertisement
Advertisement