RUBI - the Rubicon Project, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUBI200221C000050002020-01-03 11:15AM EST5.004.204.404.700.00-11273.44%
RUBI200221C000075002020-01-23 9:56AM EST7.501.852.052.250.00-249279145.90%
RUBI200221C000100002020-01-24 9:43AM EST10.000.400.300.450.00-10336276.95%
RUBI200221C000125002020-01-23 3:38PM EST12.500.070.050.100.00-181,40083.20%
RUBI200221C000150002020-01-06 10:14AM EST15.000.050.000.200.00-161122.27%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUBI200221P000025002019-12-24 12:55PM EST2.500.180.000.150.00--280287.50%
RUBI200221P000050002020-01-21 1:59PM EST5.000.040.000.100.00--120131.25%
RUBI200221P000075002020-01-23 11:26AM EST7.500.050.000.150.00-1823856.25%
RUBI200221P000100002020-01-23 3:01PM EST10.000.850.750.900.00-3531680.00%
RUBI200221P000125002020-01-13 9:52AM EST12.502.102.903.100.00--100.00%