38.12
+0.06
+(0.16%)
As of 12:26:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK250417C00030000 | 4/8/2025 9:35 AM | 30 | 8.80 | 7.50 | 8.90 | 0.00 | 0.00% | - | 1 | 153.13% |
| RICK250417C00032500 | 4/8/2025 9:35 AM | 32.5 | 6.40 | 4.30 | 7.60 | 0.00 | 0.00% | - | 1 | 157.03% |
| RICK250417C00035000 | 4/4/2025 1:57 PM | 35 | 4.65 | 2.55 | 4.60 | 0.00 | 0.00% | 1 | 1 | 116.41% |
| RICK250417C00037500 | 4/9/2025 12:12 PM | 37.5 | 0.80 | 0.80 | 1.70 | 0.00 | 0.00% | - | 42 | 66.31% |
| RICK250417C00042500 | 4/1/2025 2:20 PM | 42.5 | 2.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 121.09% |
| RICK250417C00045000 | 4/1/2025 2:23 PM | 45 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 45 | 159.77% |
| RICK250417C00047500 | 4/1/2025 11:38 AM | 47.5 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 193.75% |
| RICK250417C00050000 | 4/1/2025 10:43 AM | 50 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 224.41% |
| RICK250417C00052500 | 3/7/2025 9:57 AM | 52.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| RICK250417C00055000 | 3/28/2025 12:34 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 278.52% |
| RICK250417C00057500 | 4/4/2025 9:38 AM | 57.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 9 | 302.54% |
| RICK250417C00060000 | 2/21/2025 11:39 AM | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| RICK250417C00065000 | 2/24/2025 9:37 AM | 65 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 240.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RICK250417P00037500 | 4/11/2025 3:37 PM | 37.5 | 1.67 | 0.00 | 2.00 | 0.00 | 0.00% | - | 3 | 94.14% |
| RICK250417P00040000 | 4/9/2025 10:20 AM | 40 | 4.21 | 1.50 | 3.10 | 0.00 | 0.00% | 1 | 42 | 79.10% |
| RICK250417P00042500 | 4/15/2025 11:21 AM | 42.5 | 4.58 | 4.00 | 5.30 | -0.02 | -0.43% | 1 | 107 | 108.59% |
| RICK250417P00045000 | 4/8/2025 9:35 AM | 45 | 6.50 | 5.60 | 8.30 | 0.00 | 0.00% | 1 | 4 | 106.64% |
| RICK250417P00047500 | 4/2/2025 10:12 AM | 47.5 | 4.42 | 7.30 | 11.10 | 0.00 | 0.00% | 10 | 6 | 331.64% |
| RICK250417P00050000 | 3/11/2025 3:02 PM | 50 | 5.65 | 11.60 | 14.40 | 0.00 | 0.00% | 1 | 2 | 313.48% |
| RICK250417P00052500 | 2/26/2025 1:30 PM | 52.5 | 3.30 | 5.80 | 9.20 | 0.00 | 0.00% | - | 14 | 0.00% |
Related Tickers
NATH Nathan's Famous, Inc.
93.00
0.00%
BH Biglari Holdings Inc.
213.26
-0.53%
DIN Dine Brands Global, Inc.
19.85
-1.54%
JACK Jack in the Box Inc.
23.80
-2.54%
PZZA Papa John's International, Inc.
30.48
-1.71%
BJRI BJ's Restaurants, Inc.
32.15
+0.66%
DENN Denny's Corporation
3.0950
+0.16%
RRGB Red Robin Gourmet Burgers, Inc.
2.8400
-1.73%
BDL Flanigan's Enterprises, Inc.
23.44
-1.09%
ARKR Ark Restaurants Corp.
8.71
+2.96%