RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG190816C001000002019-07-10 10:25AM EDT100.0025.2521.0022.700.00-2355.96%
RNG190816C001100002019-07-17 1:23PM EDT110.0016.1212.7013.300.00-113950.57%
RNG190816C001150002019-07-18 11:35AM EDT115.0011.518.909.500.00-14347.08%
RNG190816C001200002019-07-19 2:28PM EDT120.006.445.906.30-1.06-14.13%128544.24%
RNG190816C001250002019-07-19 2:59PM EDT125.003.993.603.90-1.02-20.36%79042.53%
RNG190816C001300002019-07-19 3:50PM EDT130.002.151.952.25-0.76-26.12%6517641.47%
RNG190816C001350002019-07-19 3:47PM EDT135.001.200.951.20-0.57-32.20%52340.65%
RNG190816C001400002019-07-19 3:55PM EDT140.000.600.500.65-0.20-25.00%54240.99%
RNG190816C001450002019-07-18 12:24PM EDT145.000.450.200.400.00-2642.82%
RNG190816C001500002019-07-17 2:32PM EDT150.000.240.050.250.00-1644.58%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RNG190816P000750002019-06-25 10:15AM EDT75.000.240.000.250.00--33082.42%
RNG190816P000800002019-07-08 11:07AM EDT80.000.010.000.250.00-1072.46%
RNG190816P000850002019-07-08 11:07AM EDT85.000.110.000.250.00-1063.09%
RNG190816P000900002019-07-10 11:35AM EDT90.000.180.050.250.00-17027055.66%
RNG190816P000950002019-07-15 2:28PM EDT95.000.260.150.400.00-15016652.20%
RNG190816P001000002019-07-19 2:24PM EDT100.000.450.400.50+0.05+12.50%2839648.98%
RNG190816P001050002019-07-19 10:35AM EDT105.000.700.851.00-0.06-7.89%17047.49%
RNG190816P001100002019-07-19 3:58PM EDT110.001.681.601.80+0.32+23.53%2664745.46%
RNG190816P001150002019-07-19 3:58PM EDT115.002.952.803.10+0.75+34.09%264243.77%
RNG190816P001200002019-07-19 10:33AM EDT120.003.604.604.90-0.40-10.00%18041.25%
RNG190816P001250002019-07-19 10:27AM EDT125.005.757.207.60-0.57-9.02%22540.27%
RNG190816P001300002019-07-18 3:32PM EDT130.009.3010.4011.000.00-21239.28%
RNG190816P001400002019-07-15 10:02AM EDT140.0017.7016.5017.000.00---0.00%