NYSE - Delayed Quote • USD
Rubrik, Inc. (RBRK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBRK240621C00025000 | 5/16/2024 5:41 PM | 25 | 9.94 | 10.90 | 12.50 | 0.00 | 0.00% | 10 | 20 | 74.02% |
| RBRK240621C00030000 | 5/16/2024 5:41 PM | 30 | 7.20 | 6.90 | 9.50 | 1.70 | 30.91% | 1 | 67 | 102.05% |
| RBRK240621C00032500 | 5/17/2024 6:50 PM | 32.5 | 5.00 | 5.10 | 6.60 | 0.55 | 12.36% | 1 | 64 | 82.08% |
| RBRK240621C00035000 | 5/17/2024 7:39 PM | 35 | 3.70 | 2.10 | 4.40 | 0.53 | 16.72% | 56 | 202 | 54.79% |
| RBRK240621C00037500 | 5/17/2024 7:59 PM | 37.5 | 2.50 | 2.40 | 2.90 | 0.05 | 2.04% | 18 | 16 | 68.70% |
| RBRK240621C00040000 | 5/17/2024 7:44 PM | 40 | 1.70 | 1.60 | 2.00 | 0.35 | 25.93% | 300 | 629 | 69.43% |
| RBRK240621C00042500 | 5/17/2024 7:55 PM | 42.5 | 1.13 | 0.95 | 1.15 | 0.55 | 94.83% | 6 | 13 | 66.11% |
| RBRK240621C00047500 | 5/17/2024 5:40 PM | 47.5 | 0.45 | 0.20 | 2.15 | 0.15 | 50.00% | 23 | 2 | 94.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBRK240621P00020000 | 5/17/2024 4:57 PM | 20 | 0.05 | 0.00 | 0.45 | -0.35 | -87.50% | 5 | 2 | 122.66% |
| RBRK240621P00025000 | 5/14/2024 5:09 PM | 25 | 0.22 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 153 | 90.82% |
| RBRK240621P00027500 | 5/13/2024 5:44 PM | 27.5 | 0.55 | 0.20 | 0.40 | 0.00 | 0.00% | 1 | 3 | 70.90% |
| RBRK240621P00030000 | 5/17/2024 7:42 PM | 30 | 0.66 | 0.55 | 0.85 | -0.29 | -30.53% | 22 | 190 | 71.00% |
| RBRK240621P00032500 | 5/17/2024 4:52 PM | 32.5 | 1.50 | 1.20 | 1.45 | -0.45 | -23.08% | 1 | 106 | 69.63% |
| RBRK240621P00035000 | 5/17/2024 5:39 PM | 35 | 2.30 | 2.05 | 2.45 | -0.75 | -24.59% | 2 | 18 | 68.26% |
| RBRK240621P00037500 | 5/14/2024 6:49 PM | 37.5 | 4.90 | 2.20 | 3.80 | 0.00 | 0.00% | 2 | 12 | 55.66% |
Related Tickers
KVYO Klaviyo, Inc.
25.36
+3.98%
NTNX Nutanix, Inc.
70.29
+1.91%
CFLT Confluent, Inc.
32.23
+2.22%
ZS Zscaler, Inc.
178.86
-0.25%
IOT Samsara Inc.
40.90
+0.69%
GTLB GitLab Inc.
56.26
-0.42%
S SentinelOne, Inc.
21.89
-1.26%
OKTA Okta, Inc.
102.96
+2.20%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
PANW Palo Alto Networks, Inc.
317.85
+0.34%