Rapid7, Inc. (RPD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517C00040000 | 2023-10-10 3:15PM EDT | 40.00 | 12.70 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 328.76% |
| RPD240517C00045000 | 2024-05-03 3:48PM EDT | 45.00 | 3.50 | 3.40 | 3.60 | +0.20 | +6.06% | 24 | 1,433 | 96.44% |
| RPD240517C00050000 | 2024-05-02 12:52PM EDT | 50.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 1,029 | 99.32% |
| RPD240517C00055000 | 2024-04-26 11:48AM EDT | 55.00 | 0.75 | 0.35 | 2.50 | 0.00 | - | 20 | 4,396 | 123.78% |
| RPD240517C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.35 | 0.20 | 0.50 | +0.09 | +34.62% | 4 | 4,861 | 100.88% |
| RPD240517C00065000 | 2024-04-24 10:44AM EDT | 65.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 1,341 | 143.46% |
| RPD240517C00070000 | 2024-02-29 4:19PM EDT | 70.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 4 | 445 | 141.21% |
| RPD240517C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 201.66% |
| RPD240517C00080000 | 2024-04-12 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 693 | 709 | 115.63% |
| RPD240517C00085000 | 2023-12-22 12:31PM EDT | 85.00 | 0.80 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 125.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240517P00030000 | 2023-09-20 10:57AM EDT | 30.00 | 1.11 | 0.95 | 1.15 | 0.00 | - | - | 1 | 197.85% |
| RPD240517P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 0.20 | 0.20 | 1.60 | 0.00 | - | 4 | 12 | 133.69% |
| RPD240517P00040000 | 2024-05-03 10:36AM EDT | 40.00 | 1.35 | 1.00 | 1.40 | +0.05 | +3.85% | 13 | 896 | 94.63% |
| RPD240517P00045000 | 2024-05-03 3:59PM EDT | 45.00 | 3.10 | 3.10 | 3.30 | -0.50 | -13.89% | 11 | 2,327 | 93.90% |
| RPD240517P00050000 | 2024-05-01 10:06AM EDT | 50.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 1 | 687 | 97.31% |
| RPD240517P00055000 | 2024-03-26 2:24PM EDT | 55.00 | 7.00 | 8.30 | 11.90 | 0.00 | - | 3 | 823 | 75.10% |
| RPD240517P00060000 | 2024-02-29 12:40PM EDT | 60.00 | 5.50 | 10.20 | 12.10 | 0.00 | - | 1 | 736 | 0.00% |
| RPD240517P00065000 | 2024-04-17 2:20PM EDT | 65.00 | 20.70 | 17.80 | 22.10 | 0.00 | - | 300 | 106 | 103.52% |
© 2024 Yahoo. All rights reserved.