NYSE - Nasdaq Real Time Price USD

Rubrik, Inc. (RBRK)

Compare
72.72 +0.54 (+0.75%)
As of 10:24:58 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RBRK241220C00022500 12/6/2024 3:35 PM 22.5 46.80 49.70 52.80 0.00 0.00% 1 1 694.14%
RBRK241220C00025000 12/6/2024 3:36 PM 25 45.00 47.20 49.00 0.00 0.00% 1 3 514.84%
RBRK241220C00030000 10/25/2024 6:13 PM 30 10.06 18.30 22.30 0.00 0.00% 2 2 0.00%
RBRK241220C00032500 12/6/2024 4:50 PM 32.5 39.31 39.70 42.90 0.00 0.00% 9 9 501.56%
RBRK241220C00035000 12/6/2024 3:56 PM 35 35.46 37.80 40.20 0.00 0.00% 2 247 483.01%
RBRK241220C00037500 12/6/2024 4:14 PM 37.5 33.10 35.50 37.60 0.00 0.00% 5 57 449.22%
RBRK241220C00040000 12/12/2024 5:09 PM 40 34.32 33.00 34.80 0.00 0.00% 1 258 399.61%
RBRK241220C00042500 12/13/2024 3:20 PM 42.5 28.70 30.40 32.60 0.00 0.00% 1 1,015 374.80%
RBRK241220C00045000 12/13/2024 3:07 PM 45 26.40 28.30 30.40 0.00 0.00% 20 759 368.75%
RBRK241220C00047500 12/13/2024 8:48 PM 47.5 24.78 24.90 27.40 0.00 0.00% 3 600 285.16%
RBRK241220C00050000 12/13/2024 7:13 PM 50 21.70 24.00 24.60 0.00 0.00% 13 491 302.83%
RBRK241220C00052500 12/13/2024 8:48 PM 52.5 19.56 20.60 22.20 0.00 0.00% 2 272 248.73%
RBRK241220C00055000 12/16/2024 2:35 PM 55 17.12 17.30 19.30 0.62 3.76% 1 1,028 180.66%
RBRK241220C00057500 12/6/2024 5:41 PM 57.5 10.90 15.10 18.20 0.00 0.00% 1 1 209.77%
RBRK241220C00060000 12/16/2024 2:45 PM 60 13.50 14.10 14.70 1.40 11.57% 5 938 195.31%
RBRK241220C00062500 12/13/2024 8:34 PM 62.5 9.35 10.00 12.10 0.00 0.00% 21 6 128.42%
RBRK241220C00065000 12/16/2024 2:54 PM 65 9.20 8.80 9.40 2.35 46.53% 3 245 129.20%
RBRK241220C00067500 12/13/2024 4:37 PM 67.5 3.60 6.80 7.40 0.00 0.00% - 21 120.95%
RBRK241220C00070000 12/16/2024 2:50 PM 70 4.82 4.30 5.10 1.32 37.71% 4 826 94.73%
RBRK241220C00072500 12/16/2024 2:48 PM 72.5 3.30 2.70 3.40 1.05 46.67% 128 169 86.72%
RBRK241220C00075000 12/16/2024 2:51 PM 75 1.95 1.35 2.20 0.55 39.29% 41 524 80.27%
RBRK241220C00077500 12/16/2024 2:44 PM 77.5 1.10 1.10 1.35 0.34 44.74% 46 350 86.62%
RBRK241220C00080000 12/16/2024 2:46 PM 80 0.78 0.70 0.90 0.23 41.82% 26 985 90.14%
RBRK241220C00085000 12/16/2024 2:51 PM 85 0.27 0.00 0.40 0.10 58.82% 2 251 85.35%
RBRK241220C00090000 12/16/2024 2:54 PM 90 0.15 0.00 0.25 0.05 100.00% 4 141 99.61%
RBRK241220C00095000 12/10/2024 2:40 PM 95 0.51 - 0.25 0.00 0.00% - 1 135.55%
RBRK241220C00105000 12/11/2024 8:56 PM 105 0.05 - 0.05 0.00 0.00% - 59 135.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RBRK241220P00022500 11/18/2024 3:20 PM 22.5 0.05 0.00 0.25 0.00 0.00% - 2 468.75%
RBRK241220P00025000 12/4/2024 7:59 PM 25 0.05 0.00 0.25 0.00 0.00% - 30 428.91%
RBRK241220P00027500 12/5/2024 4:30 PM 27.5 0.04 0.00 0.20 0.00 0.00% 1 5 380.47%
RBRK241220P00030000 12/6/2024 5:42 PM 30 0.01 0.00 0.25 0.00 0.00% 1 43 360.16%
RBRK241220P00032500 12/9/2024 3:36 PM 32.5 0.05 0.00 0.25 0.00 0.00% 2 65 330.47%
RBRK241220P00035000 12/6/2024 7:54 PM 35 0.05 0.00 0.25 0.00 0.00% 13 49 302.34%
RBRK241220P00037500 12/6/2024 3:45 PM 37.5 0.03 0.00 0.25 0.00 0.00% 9 121 276.56%
RBRK241220P00040000 12/13/2024 5:52 PM 40 0.02 0.00 0.05 0.00 0.00% 2 754 203.13%
RBRK241220P00042500 12/13/2024 8:50 PM 42.5 0.03 0.00 0.05 0.00 0.00% 1 1,265 184.38%
RBRK241220P00045000 12/12/2024 5:52 PM 45 0.01 0.00 0.05 0.00 0.00% 500 1,391 167.19%
RBRK241220P00047500 12/13/2024 8:46 PM 47.5 0.05 0.00 0.05 0.00 0.00% 11 4,292 150.00%
RBRK241220P00050000 12/12/2024 5:55 PM 50 0.03 0.00 0.10 0.00 0.00% 3 3,804 145.31%
RBRK241220P00052500 12/9/2024 6:09 PM 52.5 0.09 0.00 0.15 0.00 0.00% 52 264 136.72%
RBRK241220P00055000 12/13/2024 3:58 PM 55 0.05 0.00 0.25 0.00 0.00% 11 144 130.08%
RBRK241220P00057500 12/12/2024 7:40 PM 57.5 0.05 0.00 0.25 0.00 0.00% 17 52 112.11%
RBRK241220P00060000 12/13/2024 7:03 PM 60 0.06 0.05 0.25 0.00 0.00% 125 367 98.44%
RBRK241220P00062500 12/13/2024 7:56 PM 62.5 0.18 0.00 0.60 0.00 0.00% 204 111 95.12%
RBRK241220P00065000 12/16/2024 2:53 PM 65 0.20 0.10 0.20 -0.14 -29.17% 1 795 63.87%
RBRK241220P00067500 12/16/2024 2:53 PM 67.5 0.45 0.40 0.60 -0.30 -40.00% 24 311 66.89%
RBRK241220P00070000 12/16/2024 2:45 PM 70 0.10 0.80 1.00 -1.30 -92.86% 17 3,697 59.08%
RBRK241220P00072500 12/16/2024 2:51 PM 72.5 1.75 1.65 2.10 -0.65 -27.08% 174 350 58.50%
RBRK241220P00075000 12/16/2024 2:53 PM 75 3.19 2.95 3.20 -2.21 -40.93% 1 77 53.37%
RBRK241220P00077500 12/13/2024 6:11 PM 77.5 7.20 4.60 6.00 0.00 0.00% - 10 59.86%
RBRK241220P00080000 12/13/2024 8:48 PM 80 8.50 6.60 7.10 0.00 0.00% 336 414 0.00%
RBRK241220P00085000 12/6/2024 6:44 PM 85 17.98 10.40 12.80 0.00 0.00% 8 4 108.11%
RBRK241220P00090000 12/11/2024 6:13 PM 90 19.75 14.80 17.90 0.00 0.00% 50 17 141.21%

Related Tickers

IOT Samsara Inc.
45.18
-1.95%
 
MDB MongoDB, Inc.
267.74
+0.20%
 
GTLB GitLab Inc.
58.52
-0.14%
 
NTNX Nutanix, Inc.
65.81
-0.36%
 
S SentinelOne, Inc.
23.72
-0.79%
 
AFRM Affirm Holdings, Inc.
69.89
-1.14%
 
ZS Zscaler, Inc.
201.38
+1.43%
 
OKTA Okta, Inc.
83.69
+2.08%
 
KVYO Klaviyo, Inc.
39.57
+1.31%
 
NET Cloudflare, Inc.
112.96
-0.56%