Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240816C00035000 | 2024-06-28 1:03PM EDT | 35.00 | 9.66 | 7.00 | 9.40 | +1.96 | +25.45% | 1 | 144 | 70.61% |
| RPD240816C00040000 | 2024-06-28 11:10AM EDT | 40.00 | 5.60 | 5.00 | 6.00 | +0.10 | +1.82% | 72 | 1,200 | 60.33% |
| RPD240816C00045000 | 2024-06-28 1:12PM EDT | 45.00 | 3.40 | 2.65 | 2.95 | +0.60 | +21.43% | 14 | 4,660 | 56.18% |
| RPD240816C00050000 | 2024-06-28 3:01PM EDT | 50.00 | 1.70 | 1.10 | 1.55 | +0.08 | +4.94% | 40 | 99 | 55.76% |
| RPD240816C00055000 | 2024-06-27 9:51AM EDT | 55.00 | 0.60 | 0.20 | 1.70 | 0.00 | - | 4 | 24 | 65.16% |
| RPD240816C00060000 | 2024-06-06 10:02AM EDT | 60.00 | 0.05 | 0.05 | 1.95 | 0.00 | - | 50 | 55 | 80.47% |
| RPD240816C00065000 | 2024-06-24 11:21AM EDT | 65.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | 1 | 52 | 96.68% |
| RPD240816C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 15 | 14 | 107.03% |
| RPD240816C00075000 | 2024-03-28 11:49AM EDT | 75.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 106.25% |
| RPD240816C00080000 | 2023-12-18 12:16PM EDT | 80.00 | 2.51 | 0.05 | 3.30 | 0.00 | - | - | 1 | 140.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240816P00022500 | 2024-05-08 11:48AM EDT | 22.50 | 0.31 | 0.05 | 0.80 | 0.00 | - | - | 3 | 121.09% |
| RPD240816P00025000 | 2024-06-18 3:17PM EDT | 25.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 4 | 167 | 119.92% |
| RPD240816P00030000 | 2024-06-25 3:00PM EDT | 30.00 | 0.56 | 0.05 | 1.55 | 0.00 | - | 2 | 153 | 90.19% |
| RPD240816P00035000 | 2024-06-28 12:47PM EDT | 35.00 | 0.50 | 0.30 | 0.70 | -0.20 | -28.57% | 4 | 1,163 | 52.05% |
| RPD240816P00040000 | 2024-06-28 3:58PM EDT | 40.00 | 1.89 | 1.60 | 2.05 | -0.75 | -28.41% | 13 | 362 | 52.44% |
| RPD240816P00045000 | 2024-06-28 2:22PM EDT | 45.00 | 4.00 | 4.00 | 4.40 | -4.10 | -50.62% | 5 | 238 | 50.29% |
| RPD240816P00050000 | 2024-05-09 1:58PM EDT | 50.00 | 12.10 | 12.40 | 12.90 | 0.00 | - | 1 | 90 | 131.47% |
| RPD240816P00055000 | 2024-04-30 1:57PM EDT | 55.00 | 11.00 | 16.90 | 21.30 | 0.00 | - | 1 | 0 | 175.59% |
| RPD240816P00060000 | 2024-04-25 10:43AM EDT | 60.00 | 14.80 | 19.80 | 24.20 | 0.00 | - | 1 | 0 | 159.55% |
| RPD240816P00065000 | 2024-02-09 2:54PM EDT | 65.00 | 9.00 | 12.90 | 15.20 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.