NasdaqGM - Delayed Quote USD

RCI Hospitality Holdings, Inc. (RICK)

Compare
55.54
-0.48
(-0.86%)
At close: January 31 at 4:00:01 PM EST
55.54
0.00
(0.00%)
After hours: January 31 at 4:01:31 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RICK250221C00022500 12/9/2024 11:00 AM 22.5 29.95 29.60 33.60 0.00 0.00% 18 9 252.93%
RICK250221C00035000 1/24/2025 11:27 AM 35 21.58 18.40 23.00 0.00 0.00% 30 30 109.57%
RICK250221C00037500 9/19/2024 9:35 AM 37.5 10.79 8.60 9.00 0.00 0.00% 1 2 0.00%
RICK250221C00040000 1/24/2025 11:27 AM 40 16.70 13.40 18.00 0.00 0.00% 30 39 81.84%
RICK250221C00042500 12/12/2024 9:48 AM 42.5 11.90 10.50 14.40 0.00 0.00% 1 13 124.32%
RICK250221C00045000 12/18/2024 1:55 PM 45 13.99 8.00 8.50 0.00 0.00% 1 36 0.00%
RICK250221C00047500 1/14/2025 1:05 PM 47.5 7.40 8.40 11.00 0.00 0.00% 5 227 96.14%
RICK250221C00050000 1/28/2025 9:41 AM 50 8.13 6.40 6.90 0.00 0.00% 4 176 63.62%
RICK250221C00052500 1/23/2025 12:00 PM 52.5 4.48 4.70 5.10 0.00 0.00% 20 64 62.50%
RICK250221C00055000 1/28/2025 9:41 AM 55 4.46 3.30 3.70 0.00 0.00% 4 1,293 62.50%
RICK250221C00057500 1/29/2025 2:37 PM 57.5 2.80 2.15 2.50 0.00 0.00% 9 111 60.89%
RICK250221C00060000 1/30/2025 3:59 PM 60 1.75 1.35 1.65 0.00 0.00% 72 511 60.43%
RICK250221C00062500 1/30/2025 3:18 PM 62.5 1.30 0.85 1.10 0.00 0.00% 10 33 61.33%
RICK250221C00065000 1/30/2025 3:42 PM 65 0.75 0.50 0.70 0.00 0.00% 1 159 61.43%
RICK250221C00067500 1/24/2025 3:49 PM 67.5 0.64 0.05 0.50 0.00 0.00% 2 81 57.72%
RICK250221C00070000 1/24/2025 12:08 PM 70 0.35 0.15 0.30 0.00 0.00% 11 1,225 62.70%
RICK250221C00080000 1/27/2025 9:30 AM 80 0.05 0.00 0.10 0.00 0.00% 9 414 70.31%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RICK250221P00020000 8/2/2024 1:31 PM 20 0.25 0.10 0.25 0.00 0.00% 5 6 225.78%
RICK250221P00022500 8/8/2024 12:11 PM 22.5 0.50 0.20 0.40 0.00 0.00% 75 77 222.27%
RICK250221P00025000 10/24/2024 3:50 PM 25 0.25 0.00 0.25 0.00 0.00% 2 10 170.70%
RICK250221P00027500 9/20/2024 3:20 PM 27.5 0.40 0.30 0.45 0.00 0.00% 5 5 185.94%
RICK250221P00030000 7/11/2024 3:46 PM 30 1.00 0.75 1.05 0.00 0.00% 10 13 204.69%
RICK250221P00032500 12/31/2024 1:12 PM 32.5 0.08 0.00 0.25 0.00 0.00% 1 45 119.53%
RICK250221P00035000 1/24/2025 2:41 PM 35 0.06 0.00 0.10 0.00 0.00% 9 383 91.02%
RICK250221P00037500 1/27/2025 9:30 AM 37.5 0.15 0.00 0.10 0.00 0.00% 2 51 78.91%
RICK250221P00040000 1/10/2025 3:34 PM 40 0.24 0.05 0.25 0.00 0.00% 1 27 80.86%
RICK250221P00042500 1/23/2025 3:55 PM 42.5 0.25 0.10 0.25 0.00 0.00% 1 28 70.31%
RICK250221P00045000 1/24/2025 2:07 PM 45 0.24 0.25 0.40 0.00 0.00% 2 59 66.99%
RICK250221P00047500 1/31/2025 11:30 AM 47.5 0.51 0.50 0.70 0.05 10.87% 30 240 64.45%
RICK250221P00050000 1/29/2025 9:38 AM 50 1.00 0.95 1.20 0.00 0.00% 1 155 62.74%
RICK250221P00052500 1/31/2025 12:39 PM 52.5 1.70 1.70 1.95 0.05 3.03% 1 52 61.77%
RICK250221P00055000 1/24/2025 11:16 AM 55 2.27 2.65 3.00 0.00 0.00% 26 166 59.86%
RICK250221P00057500 1/31/2025 2:43 PM 57.5 4.43 4.00 4.40 0.53 13.59% 60 125 59.23%
RICK250221P00060000 1/6/2025 12:53 PM 60 5.30 5.70 6.20 0.00 0.00% 1 23 60.21%
RICK250221P00062500 12/20/2024 12:34 PM 62.5 6.80 8.90 9.70 0.00 0.00% 3 6 92.43%
RICK250221P00065000 1/24/2025 11:45 AM 65 8.83 9.50 10.50 0.00 0.00% 1 2 59.47%

Related Tickers

TWNP Twin Hospitality Group Inc.
14.95
-12.57%
 
STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
FAT FAT Brands Inc.
3.7400
-1.84%
 
TWNPV Twin Hospitality Group Inc.
17.10
-5.00%
 
KRUS Kura Sushi USA, Inc.
80.00
-1.49%
 
CBRL Cracker Barrel Old Country Store, Inc.
64.98
+0.42%
 
NDLS Noodles & Company
1.4900
+2.05%
 
ARCO Arcos Dorados Holdings Inc.
7.75
-1.15%
 
ZCG.F BJ's Restaurants, Inc.
34.80
-1.14%
 
1843.HK SNACK EMPIRE
0.135
0.00%