NasdaqGS - Nasdaq Real Time Price USD
Red Robin Gourmet Burgers, Inc. (RRGB)
6.05
-0.35
(-5.47%)
As of 12:56:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB250620C00002500 | 6/9/2025 9:54 AM | 2.5 | 4.10 | 3.60 | 3.80 | 0.00 | 0.00% | 10 | 87 | 421.88% |
| RRGB250620C00005000 | 6/10/2025 10:32 AM | 5 | 1.28 | 1.20 | 1.30 | -0.22 | -14.67% | 13 | 2,152 | 152.34% |
| RRGB250620C00007500 | 6/10/2025 12:04 PM | 7.5 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 119 | 2,467 | 133.98% |
| RRGB250620C00010000 | 6/9/2025 11:20 AM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 619 | 154.69% |
| RRGB250620C00012500 | 6/4/2025 11:28 AM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 102 | 284 | 206.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRGB250620P00002500 | 6/4/2025 2:04 PM | 2.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 1,931 | 281.25% |
| RRGB250620P00005000 | 6/10/2025 11:27 AM | 5 | 0.10 | 0.05 | 0.10 | 0.02 | 25.00% | 91 | 1,926 | 104.69% |
| RRGB250620P00007500 | 6/10/2025 9:58 AM | 7.5 | 1.30 | 1.35 | 1.55 | 0.05 | 4.00% | 10 | 147 | 116.41% |
| RRGB250620P00010000 | 6/9/2025 12:13 PM | 10 | 3.60 | 3.70 | 3.90 | 0.00 | 0.00% | 10 | 48 | 0.00% |
| RRGB250620P00012500 | 5/30/2025 1:11 PM | 12.5 | 7.53 | 6.10 | 6.40 | 0.00 | 0.00% | 11 | 2 | 0.00% |
Related Tickers
JACK Jack in the Box Inc.
21.55
-0.08%
DENN Denny's Corporation
4.3418
+1.92%
DIN Dine Brands Global, Inc.
26.87
+8.50%
BJRI BJ's Restaurants, Inc.
43.95
-0.70%
CBRL Cracker Barrel Old Country Store, Inc.
57.60
-5.18%
PZZA Papa John's International, Inc.
49.34
-2.36%
BLMN Bloomin' Brands, Inc.
8.61
+3.30%
WEN The Wendy's Company
11.56
+0.83%
DRI Darden Restaurants, Inc.
216.74
-0.36%
EAT Brinker International, Inc.
168.39
-1.81%