Rapid7, Inc. (RPD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719C00030000 | 2024-06-27 2:12PM EDT | 30.00 | 11.90 | 11.80 | 15.50 | 0.00 | - | 1 | 2 | 114.55% |
| RPD240719C00035000 | 2024-06-26 11:24AM EDT | 35.00 | 3.40 | 7.90 | 10.70 | 0.00 | - | 57 | 73 | 104.05% |
| RPD240719C00040000 | 2024-06-28 11:57AM EDT | 40.00 | 4.60 | 3.60 | 5.10 | +1.00 | +27.78% | 4 | 2,009 | 60.25% |
| RPD240719C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 1.51 | 0.25 | 1.60 | +0.17 | +12.69% | 82 | 2,981 | 56.45% |
| RPD240719C00050000 | 2024-06-27 2:51PM EDT | 50.00 | 0.65 | 0.35 | 0.80 | +0.05 | +8.33% | 1 | 331 | 61.13% |
| RPD240719C00055000 | 2024-06-26 11:38AM EDT | 55.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 22 | 177 | 68.26% |
| RPD240719C00060000 | 2024-06-28 10:10AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 41 | 168 | 58.98% |
| RPD240719C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 127.15% |
| RPD240719C00070000 | 2024-06-26 11:26AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 142.87% |
| RPD240719C00075000 | 2024-03-21 3:07PM EDT | 75.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 84 | 138.28% |
| RPD240719C00080000 | 2024-06-26 11:28AM EDT | 80.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 189.99% |
| RPD240719C00085000 | 2024-06-26 11:47AM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 201.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPD240719P00020000 | 2023-12-29 10:33AM EDT | 20.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 4 | 44 | 162.11% |
| RPD240719P00022500 | 2024-01-29 2:33PM EDT | 22.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 32 | 42 | 240.43% |
| RPD240719P00025000 | 2024-01-29 3:20PM EDT | 25.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 24 | 208.98% |
| RPD240719P00030000 | 2024-06-26 11:32AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 204 | 75.00% |
| RPD240719P00035000 | 2024-06-28 3:42PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 585 | 2,870 | 53.13% |
| RPD240719P00040000 | 2024-06-28 3:42PM EDT | 40.00 | 0.52 | 0.45 | 2.30 | -0.28 | -35.00% | 592 | 2,331 | 67.58% |
| RPD240719P00045000 | 2024-06-28 1:14PM EDT | 45.00 | 2.80 | 2.75 | 5.00 | -4.40 | -61.11% | 3 | 561 | 68.90% |
| RPD240719P00050000 | 2024-06-18 12:40PM EDT | 50.00 | 13.50 | 6.60 | 8.50 | 0.00 | - | 3 | 255 | 68.31% |
| RPD240719P00055000 | 2024-05-08 2:56PM EDT | 55.00 | 20.50 | 15.90 | 19.60 | 0.00 | - | 220 | 7 | 235.40% |
| RPD240719P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 25.50 | 20.50 | 24.60 | 0.00 | - | 220 | 0 | 257.42% |
| RPD240719P00065000 | 2024-06-28 11:25AM EDT | 65.00 | 21.00 | 19.70 | 23.00 | -6.07 | -22.42% | 1 | 1 | 150.73% |
| RPD240719P00070000 | 2023-10-11 1:40PM EDT | 70.00 | 20.30 | 18.90 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| RPD240719P00075000 | 2024-06-28 1:13PM EDT | 75.00 | 31.00 | 29.70 | 33.90 | -5.00 | -13.89% | 1 | 1 | 93.75% |
| RPD240719P00080000 | 2024-05-16 11:31AM EDT | 80.00 | 41.40 | 41.20 | 45.60 | 0.00 | - | - | 0 | 357.37% |
| RPD240719P00085000 | 2024-06-28 1:14PM EDT | 85.00 | 40.83 | 39.70 | 43.90 | -6.34 | -13.44% | 1 | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.