NYSE - Delayed Quote • USD
RingCentral, Inc. (RNG)
At close: 4:00 PM EDT
After hours: 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240426C00030000 | 4/26/2024 5:25 PM | 2024-04-26 | 0.73 | 0.50 | 1.55 | 0.08 | 12.31% | 8 | 54 | 103.52% |
| RNG240503C00030000 | 4/25/2024 4:55 PM | 2024-05-03 | 1.16 | 1.00 | 1.15 | 0.51 | 78.46% | 2 | 11 | 44.04% |
| RNG240510C00030000 | 4/23/2024 2:48 PM | 2024-05-10 | 2.10 | 2.15 | 2.25 | 0.00 | 0.00% | 19 | 39 | 76.03% |
| RNG240517C00030000 | 4/24/2024 6:50 PM | 2024-05-17 | 2.12 | 2.30 | 2.45 | 0.00 | 0.00% | 3 | 75 | 68.75% |
| RNG240621C00030000 | 4/26/2024 5:17 PM | 2024-06-21 | 3.20 | 2.95 | 3.20 | 0.60 | 23.08% | 2 | 142 | 57.52% |
| RNG240719C00030000 | 4/22/2024 7:07 PM | 2024-07-19 | 3.17 | 3.40 | 3.70 | 0.00 | 0.00% | 27 | 41 | 55.32% |
| RNG240920C00030000 | 4/25/2024 4:36 PM | 2024-09-20 | 4.20 | 4.60 | 4.80 | 0.00 | 0.00% | 11 | 65 | 57.08% |
| RNG241018C00030000 | 3/6/2024 4:41 PM | 2024-10-18 | 6.90 | 6.60 | 6.80 | 0.00 | 0.00% | 16 | 17 | 76.78% |
| RNG250117C00030000 | 4/22/2024 7:13 PM | 2025-01-17 | 5.95 | 6.20 | 6.60 | 0.00 | 0.00% | 2 | 384 | 59.35% |
| RNG251219C00030000 | 4/15/2024 4:56 PM | 2025-12-19 | 9.20 | 8.80 | 9.40 | 0.00 | 0.00% | 1 | 11 | 57.74% |
| RNG260116C00030000 | 4/18/2024 6:35 PM | 2026-01-16 | 8.40 | 8.90 | 9.30 | 0.00 | 0.00% | 1 | 45 | 56.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNG240426P00030000 | 4/25/2024 7:37 PM | 2024-04-26 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 39 | 39.45% |
| RNG240503P00030000 | 4/26/2024 7:11 PM | 2024-05-03 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 12 | 10 | 40.53% |
| RNG240510P00030000 | 4/26/2024 3:25 PM | 2024-05-10 | 1.45 | 1.40 | 1.55 | -0.34 | -18.99% | 11 | 829 | 72.56% |
| RNG240517P00030000 | 4/26/2024 7:11 PM | 2024-05-17 | 1.65 | 1.55 | 1.70 | -0.35 | -17.50% | 4 | 214 | 64.99% |
| RNG240524P00030000 | 4/12/2024 3:12 PM | 2024-05-24 | 1.55 | 1.65 | 2.60 | 0.00 | 0.00% | 1 | 1 | 71.44% |
| RNG240621P00030000 | 4/26/2024 6:08 PM | 2024-06-21 | 2.25 | 2.20 | 2.30 | -0.35 | -13.46% | 19 | 215 | 53.61% |
| RNG240719P00030000 | 4/25/2024 7:50 PM | 2024-07-19 | 2.95 | 2.55 | 2.70 | 0.00 | 0.00% | 21 | 72 | 50.39% |
| RNG240920P00030000 | 4/19/2024 7:07 PM | 2024-09-20 | 4.25 | 3.40 | 3.60 | 0.00 | 0.00% | 5 | 30 | 51.03% |
| RNG241018P00030000 | 4/18/2024 3:21 PM | 2024-10-18 | 4.12 | 3.70 | 3.90 | 0.00 | 0.00% | 10 | 83 | 50.42% |
| RNG250117P00030000 | 4/18/2024 6:14 PM | 2025-01-17 | 5.19 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 116 | 50.81% |
| RNG251219P00030000 | 4/15/2024 1:33 PM | 2025-12-19 | 6.00 | 6.00 | 6.40 | 0.00 | 0.00% | 2 | 28 | 43.79% |
| RNG260116P00030000 | 2/29/2024 3:03 PM | 2026-01-16 | 5.51 | 4.90 | 5.30 | 0.00 | 0.00% | 3 | 333 | 35.65% |
Related Tickers
EGHT 8x8, Inc.
2.2700
-2.16%
SMAR Smartsheet Inc.
38.28
+0.53%
PD PagerDuty, Inc.
20.83
+3.12%
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
FSLY Fastly, Inc.
12.95
+4.44%
BILL BILL Holdings, Inc.
62.44
+3.21%
PAYC Paycom Software, Inc.
188.89
+1.24%
PUBM PubMatic, Inc.
23.21
+1.75%
EXFY Expensify, Inc.
1.6300
-0.61%
YOU Clear Secure, Inc.
17.54
+1.98%