RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517C00030000 | 2023-11-03 10:13AM EDT | 30.00 | 28.08 | 29.30 | 33.90 | 0.00 | - | 1 | 7 | 559.86% |
| RICK240517C00040000 | 2024-01-29 11:32AM EDT | 40.00 | 23.50 | 15.80 | 19.40 | 0.00 | - | 20 | 14 | 272.61% |
| RICK240517C00045000 | 2024-04-17 12:48PM EDT | 45.00 | 6.14 | 6.10 | 6.60 | 0.00 | - | 7 | 11 | 59.13% |
| RICK240517C00050000 | 2024-04-25 10:34AM EDT | 50.00 | 2.65 | 2.70 | 2.95 | 0.00 | - | 8 | 81 | 52.59% |
| RICK240517C00055000 | 2024-04-26 11:25AM EDT | 55.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 6 | 140 | 49.95% |
| RICK240517C00060000 | 2024-04-26 12:42PM EDT | 60.00 | 0.19 | 0.15 | 0.25 | -0.02 | -9.52% | 1 | 338 | 51.07% |
| RICK240517C00065000 | 2024-04-11 1:03PM EDT | 65.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 4 | 156 | 61.13% |
| RICK240517C00070000 | 2024-04-23 3:43PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 57.42% |
| RICK240517C00075000 | 2024-04-03 3:34PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 67.97% |
| RICK240517C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 77.34% |
| RICK240517C00085000 | 2024-02-08 12:14PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 105.86% |
| RICK240517C00090000 | 2023-12-14 2:36PM EDT | 90.00 | 0.85 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 121.48% |
| RICK240517C00095000 | 2024-02-09 1:57PM EDT | 95.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 20 | 220 | 124.02% |
| RICK240517C00100000 | 2024-03-21 1:13PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 437 | 117.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK240517P00030000 | 2024-03-21 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 100.39% |
| RICK240517P00035000 | 2024-04-10 10:23AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 300 | 307 | 82.23% |
| RICK240517P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 1 | 523 | 64.75% |
| RICK240517P00045000 | 2024-04-26 3:30PM EDT | 45.00 | 0.62 | 0.55 | 0.75 | -0.13 | -17.33% | 2 | 193 | 55.03% |
| RICK240517P00050000 | 2024-04-25 2:34PM EDT | 50.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 1 | 337 | 49.37% |
| RICK240517P00055000 | 2024-04-23 12:06PM EDT | 55.00 | 4.30 | 4.80 | 5.30 | 0.00 | - | 1 | 204 | 49.17% |
| RICK240517P00060000 | 2024-04-18 10:53AM EDT | 60.00 | 10.05 | 7.40 | 10.60 | 0.00 | - | 451 | 88 | 82.62% |
| RICK240517P00065000 | 2024-04-17 2:58PM EDT | 65.00 | 14.80 | 12.60 | 16.50 | 0.00 | - | 160 | 60 | 58.79% |
| RICK240517P00070000 | 2024-01-04 11:23AM EDT | 70.00 | 9.60 | 8.90 | 9.30 | 0.00 | - | 1 | 5 | 0.00% |
| RICK240517P00075000 | 2024-01-08 1:42PM EDT | 75.00 | 12.10 | 13.90 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00080000 | 2023-12-27 2:06PM EDT | 80.00 | 12.60 | 15.80 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| RICK240517P00090000 | 2023-12-15 11:26AM EDT | 90.00 | 26.80 | 25.60 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.