Options Chain for R1 RCM INC COM (RCM) - $14.06 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.20 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 7.80 | 10.20 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 6.80 | 9.20 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 5.80 | 8.20 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 9.00 | 4.80 | 7.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 3.80 | 6.20 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 2.85 | 5.20 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 2.05 | 4.20 | 1.55 | 0.00 | 0.00% | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 386 | 0.43 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10,571 | 0.05 | 0.75 | 2.17 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 7.75 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 976 | 0.34 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.13 | -0.25 | 2.17 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.70 | 4.00 | 1.05 | 0.00 | 0.00% | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 1.60 | 5.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 2.65 | 5.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 3.60 | 6.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 4.60 | 7.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 5.60 | 8.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 6.60 | 9.50 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |