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 | 2023-09-18 1:03PM EDT | 30.00 | 20.90 | 25.40 | 26.20 | 0.00 | - | - | 1 | 255.37% |
| RPD250117C00035000 | 2024-06-12 11:05AM EDT | 35.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RPD250117C00040000 | 2024-06-14 10:03AM EDT | 40.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| RPD250117C00045000 | 2024-06-07 3:42PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 31 | 137 | 6.25% |
| RPD250117C00050000 | 2024-06-12 10:23AM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 29 | 115 | 12.50% |
| RPD250117C00055000 | 2024-06-14 11:01AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,686 | 12.50% |
| RPD250117C00060000 | 2024-06-10 1:52PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| RPD250117C00065000 | 2024-06-12 10:32AM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 12.50% |
| RPD250117C00070000 | 2024-05-31 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 2,715 | 25.00% |
| RPD250117C00075000 | 2024-02-16 3:53PM EDT | 75.00 | 4.80 | 0.70 | 3.40 | 0.00 | - | 12 | 6 | 82.32% |
| RPD250117C00080000 | 2024-06-07 3:18PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| RPD250117C00085000 | 2024-03-07 11:12AM EDT | 85.00 | 1.42 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 74.22% |
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 | 68.80% |
| RPD250117P00022500 | 2024-06-12 2:36PM EDT | 22.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2,641 | 12.50% |
| RPD250117P00025000 | 2024-06-10 3:21PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| RPD250117P00030000 | 2024-06-07 3:36PM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 6.25% |
| RPD250117P00035000 | 2024-06-14 3:51PM EDT | 35.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 1.56% |
| RPD250117P00040000 | 2024-06-12 3:13PM EDT | 40.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| RPD250117P00045000 | 2024-05-31 10:25AM EDT | 45.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 0.00% |
| RPD250117P00050000 | 2024-06-10 9:47AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 324 | 0.00% |
| RPD250117P00055000 | 2024-05-09 10:39AM EDT | 55.00 | 16.10 | 17.30 | 17.80 | 0.00 | - | 10 | 10 | 0.00% |
| RPD250117P00060000 | 2024-05-31 11:22AM EDT | 60.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| 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.