Option Chain for Ringcentral Inc. Class A (RNG) 

$ 274.25   14.74 (+5.68%) Volume: 1.04m 6:30 PM EDT 29-May-2020
After Hours:  $ 275.49   1.24 (+0.45%) Volume: 91.28k 7:58 PM EDT 29-May-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Oct 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 22.30 -5.70 2 2 RNG 247.50 5-Jun-2020 12.50   0 23
5-Jun-2020 20.60 6.02 1 14 RNG 250.00 5-Jun-2020 2.80 -4.40 3 4
5-Jun-2020 19.90 3.90 1 4 RNG 252.50 5-Jun-2020 3.00 -2.43 1 21
5-Jun-2020 16.00   0 16 RNG 255.00 5-Jun-2020 4.30   0 67
5-Jun-2020 15.00 9.09 2 8 RNG 257.50 5-Jun-2020 4.50 -5.50 6 1
5-Jun-2020 11.99 0.99 144 30 RNG 260.00 5-Jun-2020 5.01 -4.49 165 24
5-Jun-2020 12.30 6.00 1 7 RNG 262.50 5-Jun-2020 12.20   0 1
5-Jun-2020 10.20 3.95 128 25 RNG 265.00 5-Jun-2020 4.75 -10.42 159 11
5-Jun-2020 8.36 1.26 4 5 RNG 267.50 5-Jun-2020 7.94 -5.36 1 5
5-Jun-2020 7.10 3.00 25 34 RNG 270.00 5-Jun-2020 7.70 -7.37 1 2
5-Jun-2020 7.90 2.20 27 12 RNG 272.50 5-Jun-2020 15.00   0 1
5-Jun-2020 5.30 1.90 9 8 RNG 275.00 5-Jun-2020 10.50 -2.42 1 1
5-Jun-2020 4.30 1.30 6 4 RNG 277.50 5-Jun-2020     0 0
5-Jun-2020 5.10 3.10 61 27 RNG 280.00 5-Jun-2020 24.55   0 3
5-Jun-2020 2.78 -0.22 4 16 RNG 282.50 5-Jun-2020     0 0
5-Jun-2020 2.05 -0.26 19 20 RNG 285.00 5-Jun-2020 27.90   0 12
5-Jun-2020 2.22 - 1 0 RNG 287.50 5-Jun-2020     0 0
5-Jun-2020 1.90 0.75 7 26 RNG 290.00 5-Jun-2020 17.00   0 1
5-Jun-2020 1.40 0.35 12 16 RNG 295.00 5-Jun-2020     0 0
5-Jun-2020 0.46 -0.14 2 13 RNG 300.00 5-Jun-2020 34.10   0 1
12-Jun-2020 21.65   0 104 RNG 247.50 12-Jun-2020 3.50 -7.00 1 5
12-Jun-2020 18.18   0 7 RNG 250.00 12-Jun-2020 7.30   0 3
12-Jun-2020 19.90   0 0 RNG 252.50 12-Jun-2020 10.18   0 1
12-Jun-2020 7.50   0 5 RNG 255.00 12-Jun-2020 7.73 -1.47 1 6
12-Jun-2020 5.60   0 2 RNG 257.50 12-Jun-2020 10.18   0 3
12-Jun-2020 16.86 4.13 1 6 RNG 260.00 12-Jun-2020 9.38 -3.12 1 3
12-Jun-2020     0 0 RNG 262.50 12-Jun-2020 10.31   0 1
12-Jun-2020 11.65   0 15 RNG 265.00 12-Jun-2020 10.60 -0.41 1 1
12-Jun-2020 11.00 3.00 1 12 RNG 267.50 12-Jun-2020     0 0
12-Jun-2020 10.89 2.89 15 13 RNG 270.00 12-Jun-2020 10.10 -8.40 2 1
12-Jun-2020 10.85 1.65 21 2 RNG 272.50 12-Jun-2020     0 0
12-Jun-2020 8.32 0.82 5 4 RNG 275.00 12-Jun-2020 26.00   0 21
12-Jun-2020     0 0 RNG 277.50 12-Jun-2020     0 0
12-Jun-2020 6.70 1.23 18 17 RNG 280.00 12-Jun-2020     0 0
12-Jun-2020 4.90 - 5 0 RNG 282.50 12-Jun-2020     0 0
12-Jun-2020 5.24 -15.06 1 1 RNG 285.00 12-Jun-2020     0 0
12-Jun-2020     0 0 RNG 287.50 12-Jun-2020     0 0
12-Jun-2020 4.30 3.55 6 8 RNG 290.00 12-Jun-2020     0 0
12-Jun-2020 3.20 -1.27 3 3 RNG 295.00 12-Jun-2020 32.50   0 5
12-Jun-2020 2.80   0 2 RNG 300.00 12-Jun-2020 60.40   0 1
19-Jun-2020 27.00 1.60 1 1 RNG 247.50 19-Jun-2020 7.80   0 8
19-Jun-2020 23.86 4.58 3 124 RNG 250.00 19-Jun-2020 8.20   0 244
19-Jun-2020 13.90   0 12 RNG 252.50 19-Jun-2020 22.81   0 5
19-Jun-2020 16.70   0 5 RNG 255.00 19-Jun-2020 6.80 -3.93 11 376
19-Jun-2020     0 0 RNG 257.50 19-Jun-2020     0 0
19-Jun-2020 19.50 5.72 4 44 RNG 260.00 19-Jun-2020 10.70 -1.80 1 9
19-Jun-2020 18.01 4.53 1 16 RNG 262.50 19-Jun-2020 16.40   0 3
19-Jun-2020 15.24 -2.66 4 3 RNG 265.00 19-Jun-2020 14.46   0 3
19-Jun-2020 15.27 2.87 1 1 RNG 267.50 19-Jun-2020     0 0
19-Jun-2020 15.71 3.20 42 89 RNG 270.00 19-Jun-2020 32.45   0 46
19-Jun-2020 10.10   0 6 RNG 272.50 19-Jun-2020 21.00   0 1
19-Jun-2020 13.00 3.56 2 10 RNG 275.00 19-Jun-2020 18.50 -4.52 1 1
19-Jun-2020     0   RNG 277.50 19-Jun-2020     0  
19-Jun-2020 9.43 3.15 11 118 RNG 280.00 19-Jun-2020 25.29   0 18
19-Jun-2020 2.00   0 11 RNG 285.00 19-Jun-2020 28.00   0 1
19-Jun-2020 5.96 1.59 28 33 RNG 290.00 19-Jun-2020 29.00 -1.00 3 150
19-Jun-2020 4.43 -1.19 1 7 RNG 295.00 19-Jun-2020     0 0
19-Jun-2020 3.80 0.20 44 110 RNG 300.00 19-Jun-2020     0 0
26-Jun-2020 24.10   0 1 RNG 247.50 26-Jun-2020 16.46   0 1
26-Jun-2020 26.65 0.77 9 2 RNG 250.00 26-Jun-2020 16.94   0 2
  Page 1 of 2