RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRGB190621C000175002019-05-23 1:03PM EDT17.5014.5012.7015.200.00-66183.69%
RRGB190621C000200002019-04-09 9:37AM EDT20.0010.600.000.000.00-760.00%
RRGB190621C000225002019-04-24 9:46AM EDT22.509.007.609.500.00-4892.38%
RRGB190621C000250002019-05-21 1:35PM EDT25.009.905.906.600.00-21279.20%
RRGB190621C000300002019-05-24 3:49PM EDT30.002.802.602.90-0.50-15.15%64,05672.31%
RRGB190621C000350002019-05-24 3:24PM EDT35.000.800.801.05-0.45-36.00%958170.56%
RRGB190621C000400002019-05-24 1:15PM EDT40.000.230.150.25-0.22-48.89%326466.31%
RRGB190621C000450002019-05-23 10:09AM EDT45.000.080.000.500.00-12091.60%
RRGB190621C000500002019-02-13 1:15PM EDT50.000.350.000.350.00-3050102.34%
RRGB190621C000550002019-03-14 10:07AM EDT55.000.040.003.400.00-13204.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRGB190621P000175002019-05-23 2:32PM EDT17.500.080.000.150.00-1080108.59%
RRGB190621P000200002019-05-22 3:56PM EDT20.000.100.000.000.00-511950.00%
RRGB190621P000225002019-05-20 11:28AM EDT22.500.300.150.700.00-67098.44%
RRGB190621P000250002019-05-23 3:59PM EDT25.000.550.450.850.00-521,10884.86%
RRGB190621P000300002019-05-24 1:17PM EDT30.002.202.002.10+0.25+12.82%11,22472.66%
RRGB190621P000350002019-05-23 3:56PM EDT35.004.965.005.400.00-215970.02%
RRGB190621P000400002019-05-10 9:33AM EDT40.006.758.6011.400.00-26494.63%
RRGB190621P000450002019-03-26 10:57AM EDT45.0015.3113.4015.200.00-4455.47%
RRGB190621P000500002019-02-13 1:15PM EDT50.0023.6517.3022.000.00-00118.75%