Options Chain for R1 RCM INC COM (RCM) - $11.90 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 2.50 | 8.20 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 4.00 | 6.70 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 5.00 | 5.70 | 9.30 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 6.00 | 4.70 | 8.30 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 7.50 | 3.20 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 4 | 5.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 9.00 | 3.00 | 5.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 10.00 | 2.35 | 2.95 | 4.30 | 0.00 | 0.00% | 0 | 906 | 1.87 | 0.92 | 0.17 | 0.00 | 3/7/2024 | 4/29/2024 11:59:02 AM EST |
| 11.00 | 0.05 | 3.70 | % | 0 | 0 | 3.26 | 0.73 | 0.17 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 12.50 | 0.70 | 1.00 | 0.75 | +0.25 | +50.00% | 55 | 1,035 | 1.04 | 0.47 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.27 | 0.12 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 421 | 1.59 | 0.18 | 0.09 | -0.01 | 3/22/2024 | 4/29/2024 11:59:02 AM EST |
| 16.00 | 0.00 | 2.25 | % | 0 | 0 | 3.33 | 0.11 | 0.07 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 338 | 1.01 | 0.06 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 11:59:02 AM EST |
| 19.00 | 0.00 | 2.20 | % | 0 | 0 | 3.83 | 0.03 | 0.02 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 6 | 1.44 | 0.02 | 0.01 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 4.12 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 10 | 4.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/29/2024 11:59:02 AM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 11:59:02 AM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | -0.20 | -50.00% | 10 | 923 | 1.08 | -0.08 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 1.22 | -0.27 | 0.17 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 12.50 | 0.35 | 2.80 | 0.82 | 0.00 | 0.00% | 0 | 641 | 2.25 | -0.53 | 0.16 | -0.02 | 4/18/2024 | 4/29/2024 11:59:02 AM EST |
| 14.00 | 0.20 | 4.00 | % | 0 | 0 | 2.41 | -0.73 | 0.12 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 15.00 | 1.05 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 4 | 2.46 | -0.82 | 0.09 | -0.01 | 2/26/2024 | 4/29/2024 11:59:02 AM EST |
| 16.00 | 2.10 | 5.90 | % | 0 | 0 | 2.78 | -0.89 | 0.07 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 17.50 | 3.50 | 7.20 | % | 0 | 1 | 2.86 | -0.94 | 0.04 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 19.00 | 5.00 | 8.80 | % | 0 | 0 | 3.21 | -0.97 | 0.02 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 20.00 | 6.00 | 9.80 | % | 0 | 0 | 0.02 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 21.00 | 7.00 | 10.80 | % | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 22.50 | 8.50 | 12.30 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 24.00 | 10.00 | 13.90 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 25.00 | 11.00 | 14.90 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 30.00 | 16.00 | 19.80 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |