Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117C00030000 | 2024-06-26 3:32PM EDT | 30.00 | 13.00 | 13.10 | 17.40 | 0.00 | - | 3 | 3 | 62.18% |
| RPD250117C00035000 | 2024-06-12 11:05AM EDT | 35.00 | 8.58 | 9.20 | 13.50 | 0.00 | - | 10 | 10 | 55.69% |
| RPD250117C00040000 | 2024-06-27 10:27AM EDT | 40.00 | 7.20 | 6.20 | 10.20 | 0.00 | - | 4 | 43 | 52.50% |
| RPD250117C00045000 | 2024-06-28 2:31PM EDT | 45.00 | 5.70 | 3.80 | 7.60 | +0.80 | +16.33% | 56 | 385 | 50.17% |
| RPD250117C00050000 | 2024-06-28 12:00PM EDT | 50.00 | 4.00 | 3.30 | 4.30 | +0.70 | +21.21% | 54 | 120 | 52.21% |
| RPD250117C00055000 | 2024-06-27 3:43PM EDT | 55.00 | 2.25 | 0.55 | 4.00 | 0.00 | - | 6 | 1,692 | 59.90% |
| RPD250117C00060000 | 2024-06-28 1:41PM EDT | 60.00 | 1.45 | 1.20 | 3.60 | +0.30 | +26.09% | 3 | 120 | 54.22% |
| RPD250117C00065000 | 2024-06-12 10:32AM EDT | 65.00 | 0.42 | 0.25 | 1.50 | 0.00 | - | 1 | 286 | 51.64% |
| RPD250117C00070000 | 2024-06-26 1:07PM EDT | 70.00 | 0.35 | 0.15 | 1.00 | 0.00 | - | 24 | 2,720 | 50.88% |
| RPD250117C00075000 | 2024-02-16 3:53PM EDT | 75.00 | 4.80 | 0.70 | 3.40 | 0.00 | - | 12 | 6 | 68.63% |
| RPD250117C00080000 | 2024-06-07 3:18PM EDT | 80.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 6 | 8 | 62.55% |
| RPD250117C00085000 | 2024-03-07 11:12AM EDT | 85.00 | 1.42 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 63.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD250117P00020000 | 2024-05-15 9:50AM EDT | 20.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 4 | 92 | 82.32% |
| RPD250117P00022500 | 2024-06-12 2:36PM EDT | 22.50 | 1.59 | 0.05 | 1.70 | 0.00 | - | 2 | 2,641 | 71.73% |
| RPD250117P00025000 | 2024-06-10 3:21PM EDT | 25.00 | 0.98 | 0.25 | 2.65 | 0.00 | - | 1 | 30 | 73.19% |
| RPD250117P00030000 | 2024-06-27 2:14PM EDT | 30.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 2 | 67 | 52.27% |
| RPD250117P00035000 | 2024-06-26 1:28PM EDT | 35.00 | 3.04 | 0.05 | 3.70 | 0.00 | - | 30 | 116 | 61.47% |
| RPD250117P00040000 | 2024-06-28 2:31PM EDT | 40.00 | 3.21 | 1.60 | 5.40 | -1.39 | -30.22% | 54 | 358 | 56.13% |
| RPD250117P00045000 | 2024-06-27 3:52PM EDT | 45.00 | 6.00 | 4.60 | 7.50 | 0.00 | - | 68 | 244 | 50.43% |
| RPD250117P00050000 | 2024-06-10 9:47AM EDT | 50.00 | 12.90 | 7.10 | 10.90 | 0.00 | - | 8 | 324 | 50.88% |
| RPD250117P00055000 | 2024-05-09 10:39AM EDT | 55.00 | 16.10 | 17.30 | 17.80 | 0.00 | - | 10 | 10 | 74.16% |
| RPD250117P00060000 | 2024-05-31 11:22AM EDT | 60.00 | 24.10 | 14.80 | 18.60 | 0.00 | - | 7 | 7 | 48.73% |
| RPD250117P00065000 | 2023-12-04 10:51AM EDT | 65.00 | 13.38 | 14.40 | 14.90 | 0.00 | - | 5 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.