NasdaqGS - Delayed Quote USD
Recursion Pharmaceuticals, Inc. (RXRX)
4.5600
+0.3100
+(7.29%)
At close: May 16 at 4:00:00 PM EDT
4.3799
-0.18
(-3.95%)
After hours: May 16 at 7:59:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250523C00000500 | 5/15/2025 9:43 AM | 0.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523C00001000 | 5/14/2025 11:14 AM | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523C00001500 | 4/23/2025 2:21 PM | 1.5 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523C00002000 | 5/6/2025 11:38 AM | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523C00002500 | 4/23/2025 2:22 PM | 2.5 | 3.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523C00003000 | 5/15/2025 2:06 PM | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RXRX250523C00003500 | 5/15/2025 12:26 PM | 3.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RXRX250523C00004000 | 5/16/2025 3:58 PM | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| RXRX250523C00004500 | 5/16/2025 3:58 PM | 4.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2,037 | 0 | 0.00% |
| RXRX250523C00005000 | 5/16/2025 3:57 PM | 5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 25.00% |
| RXRX250523C00005500 | 5/16/2025 12:32 PM | 5.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| RXRX250523C00006000 | 5/16/2025 3:33 PM | 6 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 50.00% |
| RXRX250523C00006500 | 5/14/2025 1:12 PM | 6.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RXRX250523C00007000 | 5/16/2025 9:30 AM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RXRX250523C00007500 | 5/1/2025 1:57 PM | 7.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| RXRX250523C00008000 | 5/9/2025 2:39 PM | 8 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| RXRX250523C00008500 | 5/5/2025 9:30 AM | 8.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RXRX250523C00009000 | 4/23/2025 10:55 AM | 9 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RXRX250523C00010000 | 4/23/2025 3:05 PM | 10 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250523P00001000 | 5/14/2025 11:14 AM | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RXRX250523P00001500 | 4/23/2025 2:21 PM | 1.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RXRX250523P00002000 | 5/6/2025 11:38 AM | 2 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RXRX250523P00002500 | 4/23/2025 2:22 PM | 2.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RXRX250523P00003000 | 5/13/2025 11:53 AM | 3 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| RXRX250523P00003500 | 5/15/2025 3:04 PM | 3.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RXRX250523P00004000 | 5/16/2025 3:58 PM | 4 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 0 | 25.00% |
| RXRX250523P00004500 | 5/16/2025 3:59 PM | 4.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 6.25% |
| RXRX250523P00005000 | 5/16/2025 3:59 PM | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| RXRX250523P00005500 | 5/16/2025 3:36 PM | 5.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RXRX250523P00006000 | 5/15/2025 1:21 PM | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| RXRX250523P00006500 | 5/8/2025 3:24 PM | 6.5 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RXRX250523P00008000 | 5/15/2025 12:13 PM | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RXRX250523P00009000 | 5/2/2025 11:15 AM | 9 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RXRX250523P00009500 | 4/28/2025 2:50 PM | 9.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523P00010000 | 4/28/2025 2:50 PM | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523P00010500 | 4/28/2025 2:45 PM | 10.5 | 4.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RXRX250523P00011000 | 4/28/2025 2:45 PM | 11 | 5.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CRSP CRISPR Therapeutics AG
38.77
+6.77%
ABSI Absci Corporation
2.8800
-2.70%
VKTX Viking Therapeutics, Inc.
28.43
+3.76%
IOVA Iovance Biotherapeutics, Inc.
1.6600
-5.68%
NTLA Intellia Therapeutics, Inc.
8.50
+5.26%
SRPT Sarepta Therapeutics, Inc.
36.43
+3.29%
MRNA Moderna, Inc.
24.86
+5.12%
SEPN Septerna, Inc.
9.84
-2.77%
TNXP Tonix Pharmaceuticals Holding Corp.
28.00
+21.21%
EXEL Exelixis, Inc.
45.40
-1.86%