Royalty Pharma plc (RPRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPRX221216C00020000 | 2022-04-28 1:33PM EDT | 20.00 | 23.50 | 19.00 | 24.00 | 0.00 | - | 3 | 4 | 86.43% |
| RPRX221216C00022500 | 2022-04-06 1:53PM EDT | 22.50 | 18.00 | 17.10 | 18.20 | 0.00 | - | 4 | 4 | 0.00% |
| RPRX221216C00025000 | 2022-05-17 12:02PM EDT | 25.00 | 16.00 | 13.60 | 14.70 | 0.00 | - | 35 | 10 | 0.00% |
| RPRX221216C00027500 | 2022-05-17 3:52PM EDT | 27.50 | 14.40 | 9.10 | 14.00 | 0.00 | - | 5 | 5 | 0.00% |
| RPRX221216C00030000 | 2022-06-23 11:42AM EDT | 30.00 | 11.20 | 11.50 | 16.40 | 0.00 | - | 2 | 26 | 82.67% |
| RPRX221216C00032500 | 2022-05-16 12:03AM EDT | 32.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RPRX221216C00035000 | 2022-05-03 12:44PM EDT | 35.00 | 9.25 | 4.60 | 9.50 | 0.00 | - | 1 | 119 | 38.97% |
| RPRX221216C00040000 | 2022-06-24 2:58PM EDT | 40.00 | 5.50 | 5.70 | 8.50 | +2.50 | +83.33% | 1 | 213 | 59.44% |
| RPRX221216C00042500 | 2022-06-13 10:33AM EDT | 42.50 | 2.17 | 2.10 | 6.80 | 0.00 | - | 2 | 15 | 54.76% |
| RPRX221216C00045000 | 2022-06-21 1:05PM EDT | 45.00 | 1.85 | 2.70 | 3.30 | 0.00 | - | 10 | 3,278 | 34.05% |
| RPRX221216C00047500 | 2022-05-31 12:17PM EDT | 47.50 | 1.40 | 1.75 | 2.55 | 0.00 | - | 100 | 1,741 | 34.96% |
| RPRX221216C00050000 | 2022-06-24 2:03PM EDT | 50.00 | 1.40 | 1.20 | 1.50 | +0.65 | +86.67% | 202 | 1,524 | 31.32% |
| RPRX221216C00055000 | 2022-06-24 3:28PM EDT | 55.00 | 0.55 | 0.45 | 1.00 | +0.25 | +83.33% | 100 | 275 | 35.16% |
| RPRX221216C00060000 | 2022-04-18 11:25AM EDT | 60.00 | 0.42 | 0.00 | 4.90 | 0.00 | - | 5 | 15 | 58.98% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPRX221216P00020000 | 2022-05-09 3:51PM EDT | 20.00 | 0.53 | 0.10 | 0.70 | 0.00 | - | 3 | 9 | 72.85% |
| RPRX221216P00022500 | 2022-06-08 9:30AM EDT | 22.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 110.52% |
| RPRX221216P00025000 | 2021-12-14 3:11PM EDT | 25.00 | 0.20 | 0.00 | 2.75 | 0.00 | - | - | 7 | 77.34% |
| RPRX221216P00030000 | 2022-03-24 2:37PM EDT | 30.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 2 | 11 | 74.19% |
| RPRX221216P00035000 | 2022-06-23 10:34AM EDT | 35.00 | 1.79 | 1.05 | 1.75 | 0.00 | - | 10 | 72 | 44.51% |
| RPRX221216P00037500 | 2022-06-16 10:05AM EDT | 37.50 | 3.50 | 0.00 | 3.80 | 0.00 | - | 3 | 8 | 56.45% |
| RPRX221216P00040000 | 2022-06-17 10:25AM EDT | 40.00 | 3.97 | 0.05 | 4.90 | 0.00 | - | 10 | 16 | 55.84% |
| RPRX221216P00042500 | 2022-05-09 3:51PM EDT | 42.50 | 7.28 | 1.60 | 6.50 | 0.00 | - | 3 | 8 | 58.23% |
| RPRX221216P00045000 | 2021-12-13 1:02AM EDT | 45.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RPRX221216P00047500 | 2022-06-15 9:39AM EDT | 47.50 | 9.90 | 4.00 | 8.70 | 0.00 | - | 5 | 0 | 50.75% |
| RPRX221216P00050000 | 2022-06-13 3:35PM EDT | 50.00 | 11.70 | 5.60 | 10.50 | 0.00 | - | - | 2 | 51.22% |
| RPRX221216P00055000 | 2022-04-21 3:06PM EDT | 55.00 | 12.34 | 13.30 | 18.00 | 0.00 | - | 1 | 1 | 63.31% |
© 2022 Yahoo. All rights reserved.
