$63.66
-2.34-3.55%
At close: -
$63.02
-0.64-1.01%
After Hours: 7:55 PM EDT
Comments
Loading...
Rubrik (NYSE:RBRK) Stock, Option Chain
Option chain shows key data for Rubrik's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rubrik.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid44.2
Ask47.6
volume0
Intrest0
Strike
17.5
17.5
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price48Dec 06, 2024
Change
00%
Bid41.7
Ask45.4
volume0
Intrest1
Strike
20
20
Last Price0.36Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price12Sep 09, 2024
Change
00%
Bid39.3
Ask42.6
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price47Jan 21, 2025
Change
00%
Bid36.8
Ask40
volume0
Intrest5
Strike
25
25
Last Price0.79Oct 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Last Price45.8Feb 11, 2025
Change
00%
Bid34.2
Ask37.6
volume0
Intrest1
Strike
27.5
27.5
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest18
Last Price45Feb 05, 2025
Change
00%
Bid32.6
Ask35.4
volume0
Intrest110
Strike
30
30
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price35Dec 19, 2024
Change
00%
Bid30.1
Ask32.6
volume0
Intrest73
Strike
32.5
32.5
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest27
Last Price37.5Mar 24, 2025
Change
00%
Bid26.9
Ask30.8
volume0
Intrest51
Strike
35
35
Last Price0.13Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price32.85Jan 27, 2025
Change
00%
Bid24
Ask28.5
volume0
Intrest28
Strike
37.5
37.5
Last Price0.08Mar 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price29.4Mar 14, 2025
Change
00%
Bid22.6
Ask25.8
volume0
Intrest217
Strike
40
40
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest185
Last Price27.75Mar 14, 2025
Change
00%
Bid20.9
Ask22.7
volume0
Intrest58
Strike
42.5
42.5
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest117
Last Price17.9Mar 28, 2025
Change
3.6717.01%
Bid18.5
Ask19.6
volume2
Intrest247
Strike
45
45
Last Price0.09Mar 28, 2025
Change
0.0480%
Bid-
Ask0.35
volume15
Intrest382
Last Price26.75Mar 25, 2025
Change
00%
Bid15.5
Ask16.6
volume0
Intrest172
Strike
47.5
47.5
Last Price0.05Mar 25, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest91
Last Price16.6Mar 27, 2025
Change
00%
Bid12.3
Ask15
volume0
Intrest207
Strike
50
50
Last Price0.35Mar 28, 2025
Change
0.2133.33%
Bid0.2
Ask0.35
volume20
Intrest514
Last Price8.6Mar 13, 2025
Change
00%
Bid9.9
Ask12
volume0
Intrest52
Strike
52.5
52.5
Last Price0.28Mar 27, 2025
Change
00%
Bid0.4
Ask0.55
volume0
Intrest319
Last Price8.27Mar 28, 2025
Change
5.8341.35%
Bid8.3
Ask10.6
volume7
Intrest377
Strike
55
55
Last Price0.95Mar 28, 2025
Change
0.4797.92%
Bid0.75
Ask0.85
volume20
Intrest209
Last Price6.87Mar 28, 2025
Change
3.3332.65%
Bid7.3
Ask7.7
volume22
Intrest115
Strike
57.5
57.5
Last Price1.4Mar 28, 2025
Change
0.5972.84%
Bid1.2
Ask1.35
volume12
Intrest308
Last Price5.34Mar 28, 2025
Change
2.7533.99%
Bid5.5
Ask6.3
volume63
Intrest409
Strike
60
60
Last Price2.2Mar 28, 2025
Change
0.969.23%
Bid1.5
Ask2.15
volume84
Intrest2606
Last Price3.6Mar 28, 2025
Change
2.237.93%
Bid4
Ask5.1
volume28
Intrest409
Strike
62.5
62.5
Last Price2.84Mar 28, 2025
Change
0.8442%
Bid2.75
Ask3
volume1189
Intrest750
Last Price2.8Mar 28, 2025
Change
1.331.71%
Bid1.9
Ask2.95
volume43
Intrest406
Strike
65
65
Last Price4.84Mar 28, 2025
Change
1.9265.75%
Bid3.9
Ask4.2
volume89
Intrest441
Last Price1.5Mar 28, 2025
Change
1.3547.37%
Bid1.75
Ask2.4
volume73
Intrest1135
Strike
67.5
67.5
Last Price5.6Mar 28, 2025
Change
1.536.59%
Bid5.5
Ask5.8
volume20
Intrest2408
Last Price1.1Mar 28, 2025
Change
0.6135.67%
Bid1.05
Ask1.25
volume289
Intrest870
Strike
70
70
Last Price8.75Mar 28, 2025
Change
2.8949.32%
Bid7.2
Ask7.6
volume120
Intrest5129
Last Price0.52Mar 28, 2025
Change
0.653.57%
Bid0.45
Ask0.8
volume49
Intrest613
Strike
72.5
72.5
Last Price11.05Mar 28, 2025
Change
582.64%
Bid8.8
Ask9.8
volume30
Intrest82
Last Price0.28Mar 28, 2025
Change
0.3756.92%
Bid0.3
Ask0.5
volume121
Intrest2987
Strike
75
75
Last Price8.12Mar 26, 2025
Change
00%
Bid11.1
Ask12.7
volume0
Intrest206
Last Price0.15Mar 28, 2025
Change
0.2562.5%
Bid0.15
Ask0.8
volume6
Intrest315
Strike
77.5
77.5
Last Price11Mar 27, 2025
Change
00%
Bid13.5
Ask14.5
volume0
Intrest54
Last Price0.11Mar 28, 2025
Change
0.1456%
Bid-
Ask0.3
volume38
Intrest808
Strike
80
80
Last Price18Mar 28, 2025
Change
3.524.14%
Bid16.3
Ask18.4
volume1
Intrest302
Last Price0.08Mar 28, 2025
Change
0.0433.33%
Bid-
Ask0.25
volume29
Intrest178
Strike
82.5
82.5
Last Price15.7Mar 27, 2025
Change
00%
Bid18.1
Ask20.9
volume0
Intrest9
Last Price0.1Mar 28, 2025
Change
0.0844.44%
Bid-
Ask0.25
volume30
Intrest207
Strike
85
85
Last Price17.9Feb 20, 2025
Change
00%
Bid20.9
Ask23.2
volume0
Intrest1
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
87.5
87.5
Last Price23.8Mar 28, 2025
Change
-
Bid23.4
Ask25.6
volume4
Intrest0
Last Price0.05Mar 28, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume1
Intrest393
Strike
90
90
Last Price16.6Feb 13, 2025
Change
00%
Bid25.4
Ask28.1
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.25
volume1
Intrest119
Strike
95
95
Last Price25.6Feb 20, 2025
Change
00%
Bid30.4
Ask33.1
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest329
Strike
100
100
Last Price31.31Mar 21, 2025
Change
00%
Bid35.4
Ask38.4
volume0
Intrest0
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest75
Strike
105
105
Last Price-
Change
-
Bid40.3
Ask43
volume0
Intrest0
Last Price0.22Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
110
110
Last Price-
Change
-
Bid45.7
Ask47.8
volume0
Intrest0
Last Price0.46Feb 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid50.4
Ask52.8
volume0
Intrest0