Unlock stock picks and a broker-level newsfeed that powers Wall Street.
8.15
-0.32
(-3.78%)
At close: March 28 at 4:00:01 PM EDT
7.48
-0.67
(-8.22%)
Pre-Market: 5:40:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGTI250404C00002500 | 3/26/2025 12:48 PM | 2.5 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404C00003000 | 3/24/2025 9:32 AM | 3 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404C00004000 | 3/10/2025 12:40 PM | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RGTI250404C00004500 | 3/27/2025 9:44 AM | 4.5 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| RGTI250404C00005000 | 3/20/2025 2:17 PM | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RGTI250404C00005500 | 3/19/2025 11:01 AM | 5.5 | 4.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404C00006000 | 3/28/2025 10:45 AM | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RGTI250404C00006500 | 3/28/2025 9:41 AM | 6.5 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404C00007000 | 3/28/2025 3:58 PM | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 621 | 0 | 0.00% |
| RGTI250404C00007500 | 3/28/2025 3:54 PM | 7.5 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 0.00% |
| RGTI250404C00008000 | 3/28/2025 3:58 PM | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2,323 | 0 | 0.00% |
| RGTI250404C00008500 | 3/28/2025 3:59 PM | 8.5 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1,432 | 0 | 12.50% |
| RGTI250404C00009000 | 3/28/2025 3:59 PM | 9 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 5,840 | 0 | 25.00% |
| RGTI250404C00009500 | 3/28/2025 3:57 PM | 9.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 444 | 0 | 50.00% |
| RGTI250404C00010000 | 3/28/2025 3:59 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3,058 | 0 | 50.00% |
| RGTI250404C00010500 | 3/28/2025 3:59 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 625 | 0 | 50.00% |
| RGTI250404C00011000 | 3/28/2025 3:46 PM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 875 | 0 | 50.00% |
| RGTI250404C00011500 | 3/28/2025 3:46 PM | 11.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 50.00% |
| RGTI250404C00012000 | 3/28/2025 3:59 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 50.00% |
| RGTI250404C00012500 | 3/28/2025 3:14 PM | 12.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| RGTI250404C00013000 | 3/28/2025 12:28 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RGTI250404C00013500 | 3/27/2025 3:34 PM | 13.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| RGTI250404C00014000 | 3/28/2025 3:40 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| RGTI250404C00014500 | 3/25/2025 3:47 PM | 14.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RGTI250404C00015000 | 3/28/2025 10:36 AM | 15 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| RGTI250404C00015500 | 3/21/2025 9:30 AM | 15.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RGTI250404C00016000 | 3/28/2025 3:36 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| RGTI250404C00016500 | 3/17/2025 12:15 PM | 16.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RGTI250404C00017000 | 3/27/2025 11:26 AM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RGTI250404C00017500 | 3/17/2025 1:02 PM | 17.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RGTI250404C00018000 | 3/28/2025 3:55 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| RGTI250404C00019000 | 3/17/2025 11:21 AM | 19 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| RGTI250404C00020000 | 3/19/2025 11:35 AM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RGTI250404C00021000 | 3/26/2025 9:30 AM | 21 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RGTI250404C00022500 | 3/19/2025 9:46 AM | 22.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RGTI250404P00002000 | 3/11/2025 10:43 AM | 2 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RGTI250404P00002500 | 3/10/2025 11:05 AM | 2.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RGTI250404P00003000 | 3/28/2025 9:55 AM | 3 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RGTI250404P00004500 | 3/25/2025 1:44 PM | 4.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| RGTI250404P00005000 | 3/28/2025 3:32 PM | 5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| RGTI250404P00005500 | 3/28/2025 2:52 PM | 5.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 50.00% |
| RGTI250404P00006000 | 3/28/2025 3:46 PM | 6 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 639 | 0 | 50.00% |
| RGTI250404P00006500 | 3/28/2025 3:31 PM | 6.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 50.00% |
| RGTI250404P00007000 | 3/28/2025 3:57 PM | 7 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 949 | 0 | 50.00% |
| RGTI250404P00007500 | 3/28/2025 3:59 PM | 7.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1,079 | 0 | 25.00% |
| RGTI250404P00008000 | 3/28/2025 3:59 PM | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,015 | 0 | 6.25% |
| RGTI250404P00008500 | 3/28/2025 3:46 PM | 8.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,329 | 0 | 0.00% |
| RGTI250404P00009000 | 3/28/2025 3:59 PM | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,046 | 0 | 0.00% |
| RGTI250404P00009500 | 3/28/2025 3:58 PM | 9.5 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 0.00% |
| RGTI250404P00010000 | 3/28/2025 3:58 PM | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 0.00% |
| RGTI250404P00010500 | 3/28/2025 3:28 PM | 10.5 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 179 | 0 | 0.00% |
| RGTI250404P00011000 | 3/28/2025 3:42 PM | 11 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| RGTI250404P00011500 | 3/28/2025 1:23 PM | 11.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| RGTI250404P00012000 | 3/28/2025 2:37 PM | 12 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| RGTI250404P00012500 | 3/28/2025 3:35 PM | 12.5 | 4.53 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RGTI250404P00013000 | 3/28/2025 11:06 AM | 13 | 5.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404P00013500 | 3/28/2025 1:27 PM | 13.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404P00014000 | 3/25/2025 10:50 AM | 14 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RGTI250404P00014500 | 3/28/2025 12:46 PM | 14.5 | 6.94 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RGTI250404P00015000 | 3/26/2025 9:36 AM | 15 | 5.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RGTI250404P00015500 | 3/27/2025 3:41 PM | 15.5 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404P00016000 | 3/25/2025 2:06 PM | 16 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404P00016500 | 3/25/2025 3:17 PM | 16.5 | 6.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404P00017000 | 3/28/2025 3:52 PM | 17 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404P00017500 | 3/12/2025 9:35 AM | 17.5 | 8.94 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| RGTI250404P00018000 | 3/25/2025 10:40 AM | 18 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404P00019000 | 3/17/2025 10:23 AM | 19 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RGTI250404P00020000 | 3/17/2025 10:23 AM | 20 | 9.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RGTI250404P00021000 | 3/24/2025 11:17 AM | 21 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
Related Tickers
QBTS D-Wave Quantum Inc.
7.58
-5.96%
IONQ IonQ, Inc.
22.85
-3.38%
QUBT Quantum Computing Inc.
8.45
+6.42%
SMCI Super Micro Computer, Inc.
34.26
-1.32%
QMCO Quantum Corporation
14.15
-8.06%
DELL Dell Technologies Inc.
92.29
-4.95%
ANET Arista Networks Inc
77.94
-1.29%
RCAT Red Cat Holdings, Inc.
5.89
-1.83%
DM Desktop Metal, Inc.
4.9900
+3.10%
NNDM Nano Dimension Ltd.
1.6800
-1.75%