RCI Hospitality Holdings, Inc. (RICK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK250221C00022500 | 2024-10-09 1:01PM EDT | 22.50 | 20.25 | 17.90 | 22.10 | 0.00 | - | 1 | 19 | 79.83% |
| RICK250221C00035000 | 2024-10-09 12:55PM EDT | 35.00 | 9.23 | 8.70 | 9.20 | 0.00 | - | 30 | 31 | 52.20% |
| RICK250221C00037500 | 2024-09-19 9:35AM EDT | 37.50 | 10.79 | 6.90 | 7.40 | 0.00 | - | 1 | 2 | 52.12% |
| RICK250221C00040000 | 2024-10-09 12:55PM EDT | 40.00 | 5.84 | 5.40 | 5.80 | 0.00 | - | 30 | 38 | 49.39% |
| RICK250221C00042500 | 2024-10-11 1:00PM EDT | 42.50 | 4.40 | 4.10 | 4.40 | +0.30 | +7.32% | 1 | 11 | 46.88% |
| RICK250221C00045000 | 2024-10-10 9:48AM EDT | 45.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 1 | 39 | 45.44% |
| RICK250221C00047500 | 2024-10-11 2:04PM EDT | 47.50 | 2.35 | 2.10 | 2.35 | -0.13 | -5.24% | 4 | 222 | 43.53% |
| RICK250221C00050000 | 2024-10-08 10:18AM EDT | 50.00 | 1.22 | 1.40 | 1.65 | 0.00 | - | 5 | 120 | 42.29% |
| RICK250221C00052500 | 2024-09-30 1:48PM EDT | 52.50 | 2.30 | 0.95 | 1.15 | 0.00 | - | 3 | 52 | 41.53% |
| RICK250221C00055000 | 2024-09-30 1:51PM EDT | 55.00 | 1.70 | 0.60 | 0.80 | 0.00 | - | 1 | 17 | 41.14% |
| RICK250221C00060000 | 2024-10-09 1:04PM EDT | 60.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 54 | 41.21% |
| RICK250221C00065000 | 2024-10-07 11:40AM EDT | 65.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 30 | 81 | 43.26% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK250221P00020000 | 2024-08-02 1:31PM EDT | 20.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 68.75% |
| RICK250221P00022500 | 2024-08-08 12:11PM EDT | 22.50 | 0.50 | 0.20 | 0.40 | 0.00 | - | 75 | 77 | 65.82% |
| RICK250221P00025000 | 2024-09-20 3:20PM EDT | 25.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 5 | 8 | 57.23% |
| RICK250221P00027500 | 2024-09-20 3:20PM EDT | 27.50 | 0.40 | 0.40 | 0.60 | 0.00 | - | 5 | 5 | 53.81% |
| RICK250221P00030000 | 2024-07-11 3:46PM EDT | 30.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 10 | 13 | 53.83% |
| RICK250221P00032500 | 2024-09-30 10:06AM EDT | 32.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 45 | 49.44% |
| RICK250221P00035000 | 2024-10-04 1:17PM EDT | 35.00 | 1.72 | 1.50 | 1.70 | 0.00 | - | 1 | 146 | 46.66% |
| RICK250221P00037500 | 2024-10-04 12:53PM EDT | 37.50 | 2.45 | 2.15 | 2.40 | 0.00 | - | 5 | 49 | 44.48% |
| RICK250221P00040000 | 2024-10-09 12:45PM EDT | 40.00 | 3.24 | 3.00 | 3.30 | 0.00 | - | 3 | 12 | 42.41% |
| RICK250221P00042500 | 2024-10-07 3:47PM EDT | 42.50 | 4.83 | 4.10 | 4.40 | 0.00 | - | 1 | 22 | 40.21% |
| RICK250221P00045000 | 2024-10-08 3:32PM EDT | 45.00 | 6.12 | 5.50 | 5.80 | 0.00 | - | 1 | 24 | 38.70% |
| RICK250221P00047500 | 2024-10-01 11:31AM EDT | 47.50 | 6.40 | 7.10 | 7.40 | 0.00 | - | 1 | 32 | 36.83% |
| RICK250221P00050000 | 2024-10-09 9:44AM EDT | 50.00 | 9.27 | 8.90 | 9.40 | 0.00 | - | 2 | 34 | 37.21% |
| RICK250221P00052500 | 2024-07-26 11:23AM EDT | 52.50 | 7.20 | 6.60 | 9.90 | 0.00 | - | 2 | 2 | 0.00% |
| RICK250221P00060000 | 2024-08-09 9:52AM EDT | 60.00 | 10.80 | 16.90 | 21.20 | 0.00 | - | 1 | 3 | 50.73% |
| RICK250221P00065000 | 2024-07-31 12:48PM EDT | 65.00 | 15.29 | 17.20 | 21.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.