Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Recursion Pharmaceuticals, Inc. (RXRX)

Compare
5.09
-0.20
(-3.69%)
At close: 4:00:01 PM EDT
5.10
+0.01
+(0.10%)
After hours: 4:07:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RXRX250404C00002000 3/17/2025 11:24 AM 2 3.61 2.20 3.50 -1.54 -29.90% 2 4 1,115.63%
RXRX250404C00002500 4/1/2025 10:47 AM 2.5 2.92 1.80 2.90 0.29 11.03% 1 2 793.75%
RXRX250404C00004500 4/1/2025 1:17 PM 4.5 0.70 0.50 0.65 -0.10 -12.50% 13 11 123.44%
RXRX250404C00005000 4/1/2025 3:26 PM 5 0.24 0.20 0.25 -0.11 -31.43% 150 223 82.03%
RXRX250404C00005500 4/1/2025 3:07 PM 5.5 0.05 0.05 0.10 -0.10 -66.67% 546 1,133 99.61%
RXRX250404C00006000 4/1/2025 12:50 PM 6 0.03 0.00 0.05 -0.02 -40.00% 10 731 112.50%
RXRX250404C00006500 4/1/2025 12:13 PM 6.5 0.02 0.00 0.05 0.01 100.00% 2 616 153.13%
RXRX250404C00007000 4/1/2025 11:25 AM 7 0.03 0.00 0.05 -0.01 -25.00% 15 902 187.50%
RXRX250404C00007500 3/31/2025 2:37 PM 7.5 0.03 0.00 0.05 0.00 0.00% 64 842 215.63%
RXRX250404C00008000 3/28/2025 10:31 AM 8 0.03 0.00 0.05 0.00 0.00% 10 1,469 243.75%
RXRX250404C00008500 3/24/2025 1:49 PM 8.5 0.03 0.00 0.05 0.00 0.00% 1 178 268.75%
RXRX250404C00009000 3/28/2025 10:24 AM 9 0.05 0.00 0.05 0.00 0.00% 1 443 293.75%
RXRX250404C00009500 3/20/2025 2:11 PM 9.5 0.05 0.00 0.30 0.00 0.00% 14 181 459.38%
RXRX250404C00010000 4/1/2025 2:23 PM 10 0.02 0.00 0.05 -0.03 -60.00% 1 409 331.25%
RXRX250404C00010500 3/19/2025 10:00 AM 10.5 0.05 0.00 0.10 0.00 0.00% 1 105 396.88%
RXRX250404C00011000 3/14/2025 2:43 PM 11 0.05 0.00 0.05 0.00 0.00% 1 183 368.75%
RXRX250404C00011500 3/14/2025 9:30 AM 11.5 0.05 0.00 0.05 0.00 0.00% 60 92 387.50%
RXRX250404C00012000 3/7/2025 3:12 PM 12 0.07 0.00 0.05 0.00 0.00% 1 276 400.00%
RXRX250404C00012500 2/25/2025 10:35 AM 12.5 0.20 0.00 0.05 0.00 0.00% 15 170 418.75%
RXRX250404C00013000 3/3/2025 9:51 AM 13 0.04 0.00 0.50 0.00 0.00% 3 68 684.38%
RXRX250404C00014000 2/25/2025 11:44 AM 14 0.10 0.00 0.15 0.00 0.00% 350 366 550.00%
RXRX250404C00015000 3/20/2025 3:19 PM 15 0.03 0.00 0.05 0.00 0.00% 5 1,033 481.25%
RXRX250404C00017000 2/20/2025 1:24 PM 17 0.33 0.00 0.50 0.00 0.00% - 62 803.13%
RXRX250404C00019000 2/19/2025 10:44 AM 19 0.62 0.00 0.50 0.00 0.00% - 2 850.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RXRX250404P00002000 4/1/2025 10:46 AM 2 0.21 0.00 0.50 -0.02 -8.70% 2 1 918.75%
RXRX250404P00002500 4/1/2025 10:47 AM 2.5 0.01 0.00 0.50 -0.12 -92.31% 1 3 734.38%
RXRX250404P00004000 3/28/2025 3:17 PM 4 0.20 0.00 0.05 0.00 0.00% 1 1 159.38%
RXRX250404P00004500 4/1/2025 2:19 PM 4.5 0.03 0.00 0.05 0.00 0.00% 17 13 96.88%
RXRX250404P00005000 4/1/2025 3:19 PM 5 0.10 0.10 0.20 0.01 11.11% 190 169 92.19%
RXRX250404P00005500 4/1/2025 2:36 PM 5.5 0.53 0.40 0.50 0.18 51.43% 27 867 81.25%
RXRX250404P00006000 4/1/2025 2:59 PM 6 1.00 0.85 0.95 0.28 38.89% 40 1,020 132.81%
RXRX250404P00006500 4/1/2025 12:36 PM 6.5 1.20 1.35 1.50 0.02 1.69% 8 365 143.75%
RXRX250404P00007000 4/1/2025 11:11 AM 7 1.77 1.80 2.00 0.57 47.50% 60 134 257.81%
RXRX250404P00007500 4/1/2025 10:31 AM 7.5 2.25 2.20 2.60 0.10 4.65% 2 19 368.75%
RXRX250404P00008000 3/31/2025 11:36 AM 8 2.86 2.80 3.10 0.11 4.00% 10 138 275.00%
RXRX250404P00008500 3/28/2025 11:51 AM 8.5 2.86 2.90 4.70 0.00 0.00% 3 6 559.38%
RXRX250404P00009000 3/28/2025 1:53 PM 9 3.16 3.30 4.60 0.00 0.00% 1 7 325.00%
RXRX250404P00009500 3/28/2025 10:32 AM 9.5 3.61 3.80 5.10 0.00 0.00% 11 15 350.00%
RXRX250404P00010000 3/26/2025 10:26 AM 10 3.62 4.30 5.60 0.00 0.00% 1 13 368.75%
RXRX250404P00010500 2/28/2025 9:30 AM 10.5 3.70 4.80 6.10 0.00 0.00% 2 7 390.63%
RXRX250404P00011000 3/10/2025 2:08 PM 11 5.08 5.30 6.10 0.00 0.00% 8 13 565.63%
RXRX250404P00011500 3/31/2025 10:32 AM 11.5 6.83 5.80 6.60 0.00 0.00% 2 2 585.94%
RXRX250404P00012000 3/31/2025 10:32 AM 12 7.23 6.30 7.80 0.00 0.00% 2 4 562.50%
RXRX250404P00012500 2/18/2025 10:04 AM 12.5 2.79 0.00 0.00 0.00 0.00% - 0 0.00%
RXRX250404P00013000 3/4/2025 10:09 AM 13 6.90 7.20 8.70 0.00 0.00% 2 0 475.00%
RXRX250404P00014000 3/31/2025 10:32 AM 14 9.50 8.20 9.10 0.13 1.39% 1 0 675.00%

Related Tickers

CRSP CRISPR Therapeutics AG
33.14
-2.62%
 
NTLA Intellia Therapeutics, Inc.
6.66
-6.40%
 
BEAM Beam Therapeutics Inc.
17.64
-9.70%
 
VKTX Viking Therapeutics, Inc.
23.91
-0.99%
 
MRNA Moderna, Inc.
27.16
-4.20%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.45
-2.38%
 
CORT Corcept Therapeutics Incorporated
91.93
-19.51%
 
SLNO Soleno Therapeutics, Inc.
68.26
-4.46%
 
ABSI Absci Corporation
2.4000
-4.38%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.4641
+0.72%