Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.39
+0.51
+(8.67%)
At close: 4:00:01 PM EDT
6.35
-0.04
(-0.62%)
After hours: 4:07:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCAT250404C00001000 | 3/28/2025 3:24 PM | 1 | 4.77 | 5.20 | 5.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCAT250404C00001500 | 3/31/2025 10:33 AM | 1.5 | 4.02 | 4.60 | 4.80 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| RCAT250404C00002500 | 3/31/2025 1:29 PM | 2.5 | 3.20 | 3.70 | 3.90 | 0.00 | 0.00% | 3 | 0 | 425.00% |
| RCAT250404C00003500 | 3/18/2025 1:06 PM | 3.5 | 1.90 | 2.65 | 2.85 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| RCAT250404C00004000 | 3/31/2025 10:06 AM | 4 | 1.68 | 2.20 | 2.50 | 0.00 | 0.00% | 4 | 6 | 373.44% |
| RCAT250404C00004500 | 4/1/2025 11:17 AM | 4.5 | 1.25 | 1.70 | 1.85 | -0.15 | -10.71% | 6 | 6 | 0.00% |
| RCAT250404C00005000 | 4/1/2025 3:27 PM | 5 | 1.20 | 1.20 | 1.30 | 0.23 | 23.71% | 190 | 146 | 0.00% |
| RCAT250404C00005500 | 4/1/2025 3:36 PM | 5.5 | 0.75 | 0.85 | 0.90 | 0.10 | 15.38% | 338 | 736 | 84.38% |
| RCAT250404C00006000 | 4/1/2025 3:37 PM | 6 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 1,794 | 2,896 | 75.78% |
| RCAT250404C00006500 | 4/1/2025 3:36 PM | 6.5 | 0.11 | 0.10 | 0.15 | -0.14 | -53.85% | 1,012 | 1,521 | 64.84% |
| RCAT250404C00007000 | 4/1/2025 3:39 PM | 7 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 220 | 1,093 | 70.31% |
| RCAT250404C00007500 | 4/1/2025 11:16 AM | 7.5 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 711 | 106.25% |
| RCAT250404C00008000 | 4/1/2025 9:34 AM | 8 | 0.75 | 0.00 | 0.75 | 0.70 | 1,400.00% | 3 | 276 | 328.13% |
| RCAT250404C00008500 | 3/31/2025 3:07 PM | 8.5 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 131 | 190.63% |
| RCAT250404C00009000 | 3/31/2025 3:07 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 187 | 187.50% |
| RCAT250404C00009500 | 3/17/2025 11:58 AM | 9.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 24 | 212.50% |
| RCAT250404C00010000 | 3/26/2025 1:50 PM | 10 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 351 | 231.25% |
| RCAT250404C00010500 | 2/25/2025 2:14 PM | 10.5 | 0.37 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 27 | 353.13% |
| RCAT250404C00011000 | 3/4/2025 2:56 PM | 11 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 88 | 334.38% |
| RCAT250404C00011500 | 3/3/2025 12:56 PM | 11.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 6 | 396.88% |
| RCAT250404C00012000 | 3/4/2025 2:38 PM | 12 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 19 | 417.19% |
| RCAT250404C00012500 | 2/18/2025 10:45 AM | 12.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCAT250404C00013000 | 3/24/2025 9:52 AM | 13 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 18 | 453.13% |
| RCAT250404C00014000 | 3/3/2025 10:40 AM | 14 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 14 | 485.94% |
| RCAT250404C00014500 | 3/18/2025 11:14 AM | 14.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 10 | 501.56% |
| RCAT250404C00015000 | 2/26/2025 9:47 AM | 15 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 7 | 590.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCAT250404P00003000 | 3/31/2025 9:48 AM | 3 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 58 | 396.88% |
| RCAT250404P00003500 | 4/1/2025 9:34 AM | 3.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 6 | 325.00% |
| RCAT250404P00004000 | 3/31/2025 3:59 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 182 | 262.50% |
| RCAT250404P00004500 | 4/1/2025 10:26 AM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 564 | 206.25% |
| RCAT250404P00005000 | 4/1/2025 3:19 PM | 5 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 323 | 1,065 | 153.13% |
| RCAT250404P00005500 | 4/1/2025 3:04 PM | 5.5 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 352 | 767 | 143.75% |
| RCAT250404P00006000 | 4/1/2025 3:27 PM | 6 | 0.22 | 0.15 | 0.20 | -0.38 | -63.33% | 582 | 518 | 129.69% |
| RCAT250404P00006500 | 4/1/2025 3:16 PM | 6.5 | 0.50 | 0.40 | 0.45 | -0.50 | -50.00% | 26 | 147 | 136.72% |
| RCAT250404P00007000 | 4/1/2025 3:26 PM | 7 | 0.87 | 0.75 | 0.90 | -0.49 | -36.03% | 29 | 149 | 163.28% |
| RCAT250404P00007500 | 4/1/2025 12:09 PM | 7.5 | 1.53 | 1.20 | 1.30 | -0.32 | -17.30% | 11 | 180 | 178.13% |
| RCAT250404P00008000 | 4/1/2025 1:52 PM | 8 | 1.92 | 1.70 | 1.85 | -0.38 | -16.52% | 8 | 31 | 231.25% |
| RCAT250404P00008500 | 3/28/2025 3:45 PM | 8.5 | 2.72 | 2.20 | 2.30 | 0.00 | 0.00% | 2 | 15 | 253.13% |
| RCAT250404P00009000 | 4/1/2025 2:18 PM | 9 | 3.00 | 2.65 | 2.75 | -0.77 | -20.42% | 4 | 47 | 251.56% |
| RCAT250404P00009500 | 3/21/2025 3:57 PM | 9.5 | 4.09 | 3.20 | 3.30 | 0.00 | 0.00% | 4 | 5 | 314.06% |
| RCAT250404P00010000 | 3/28/2025 1:03 PM | 10 | 4.31 | 3.60 | 3.80 | 0.00 | 0.00% | 1 | 23 | 303.13% |
| RCAT250404P00010500 | 2/24/2025 2:38 PM | 10.5 | 3.88 | 4.60 | 6.60 | 0.00 | 0.00% | - | 1 | 940.63% |
| RCAT250404P00011000 | 3/18/2025 1:45 PM | 11 | 5.74 | 4.70 | 4.80 | 0.00 | 0.00% | 1 | 7 | 387.50% |
| RCAT250404P00012000 | 4/1/2025 12:37 PM | 12 | 5.96 | 5.70 | 5.80 | -0.39 | -6.14% | 6 | 6 | 428.13% |
| RCAT250404P00017500 | 3/4/2025 9:44 AM | 17.5 | 12.30 | 11.10 | 11.30 | 0.00 | 0.00% | - | 3 | 543.75% |
Related Tickers
QUBT Quantum Computing Inc.
7.76
-3.00%
RGTI Rigetti Computing, Inc.
7.81
-1.39%
QBTS D-Wave Quantum Inc.
7.42
-2.34%
QMCO Quantum Corporation
14.07
-2.16%
IONQ IonQ, Inc.
23.20
+5.10%
DM Desktop Metal, Inc.
4.9800
+1.43%
DDD 3D Systems Corporation
2.0650
-2.59%
NNDM Nano Dimension Ltd.
1.5600
-1.89%
SMCI Super Micro Computer, Inc.
35.05
+2.37%
ANET Arista Networks Inc
78.48
+1.29%