Options Chain for R1 RCM INC COM (RCM) - $11.99 as of 4/19/2024 8:48:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 2.50 | 7.80 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 4.00 | 6.30 | 10.20 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 5.00 | 5.30 | 9.20 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 6.00 | 4.30 | 8.20 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 7.50 | 2.85 | 5.80 | 4.30 | -1.40 | -24.57% | 1 | 5 | 3.02 | 0.98 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 9.00 | 1.35 | 5.20 | % | 0 | 0 | 3.19 | 0.91 | 0.06 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 10.00 | 1.40 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 906 | 1.09 | 0.81 | 0.10 | -0.01 | 3/7/2024 | 4/19/2024 3:59:39 PM EST |
| 11.00 | 0.05 | 3.40 | % | 0 | 0 | 2.34 | 0.69 | 0.13 | -0.02 | 4/19/2024 3:59:39 PM EST | |||
| 12.50 | 0.60 | 1.25 | 0.55 | -0.03 | -5.18% | 51 | 727 | 0.76 | 0.47 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 2.25 | % | 0 | 0 | 2.26 | 0.29 | 0.12 | -0.02 | 4/19/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 421 | 0.76 | 0.20 | 0.10 | -0.01 | 3/22/2024 | 4/19/2024 3:59:39 PM EST |
| 16.00 | 0.00 | 2.20 | % | 0 | 0 | 2.60 | 0.12 | 0.07 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 17.50 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 248 | 1.02 | 0.07 | 0.05 | -0.01 | 4/18/2024 | 4/19/2024 3:59:39 PM EST |
| 19.00 | 0.00 | 2.20 | % | 0 | 0 | 3.03 | 0.03 | 0.02 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 2.20 | % | 0 | 6 | 3.16 | 0.02 | 0.01 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 3.27 | 0.01 | 0.01 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/19/2024 3:59:39 PM EST |
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.16 | -0.02 | 0.02 | 0.00 | 2/26/2024 | 4/19/2024 3:59:39 PM EST |
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | -0.09 | 0.06 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 923 | 0.98 | -0.19 | 0.10 | -0.01 | 4/15/2024 | 4/19/2024 3:59:39 PM EST |
| 11.00 | 0.35 | 1.25 | % | 0 | 0 | 0.97 | -0.31 | 0.13 | -0.02 | 4/19/2024 3:59:39 PM EST | |||
| 12.50 | 0.05 | 3.10 | 0.82 | 0.00 | 0.00% | 0 | 641 | 1.20 | -0.53 | 0.15 | -0.02 | 4/18/2024 | 4/19/2024 3:59:39 PM EST |
| 14.00 | 0.45 | 4.20 | % | 0 | 0 | 2.18 | -0.71 | 0.12 | -0.02 | 4/19/2024 3:59:39 PM EST | |||
| 15.00 | 1.40 | 5.10 | 1.50 | 0.00 | 0.00% | 0 | 4 | 2.31 | -0.80 | 0.10 | -0.01 | 2/26/2024 | 4/19/2024 3:59:39 PM EST |
| 16.00 | 2.45 | 6.10 | % | 0 | 0 | 2.49 | -0.88 | 0.07 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 17.50 | 3.80 | 7.60 | % | 0 | 1 | 2.73 | -0.93 | 0.05 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 19.00 | 5.30 | 9.10 | % | 0 | 0 | 2.94 | -0.97 | 0.02 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 20.00 | 6.30 | 10.10 | % | 0 | 0 | 3.06 | -0.98 | 0.01 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 21.00 | 7.30 | 11.10 | % | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 22.50 | 8.80 | 12.60 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 24.00 | 10.30 | 14.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 25.00 | 11.30 | 15.10 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST | |||
| 30.00 | 16.30 | 20.10 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:39 PM EST |