$72.18
-2.01-2.71%
At close: -
$71.15
-1.03-1.42%
After Hours: Dec 13, 7:48 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 Price46.8Dec 06, 2024
Change
00%
Bid47.6
Ask51.6
volume0
Intrest1
Strike
22.5
22.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price45Dec 06, 2024
Change
00%
Bid45.2
Ask49.1
volume0
Intrest3
Strike
25
25
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest30
Last Price-
Change
-
Bid42.7
Ask46.5
volume0
Intrest0
Strike
27.5
27.5
Last Price0.04Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price10.06Oct 25, 2024
Change
00%
Bid40.3
Ask44.1
volume0
Intrest2
Strike
30
30
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price39.31Dec 06, 2024
Change
00%
Bid37.8
Ask41.6
volume0
Intrest9
Strike
32.5
32.5
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest65
Last Price35.46Dec 06, 2024
Change
00%
Bid36.1
Ask38.3
volume0
Intrest247
Strike
35
35
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Last Price33.1Dec 06, 2024
Change
00%
Bid33.4
Ask37
volume0
Intrest57
Strike
37.5
37.5
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Last Price34.32Dec 12, 2024
Change
00%
Bid30.4
Ask34.5
volume0
Intrest258
Strike
40
40
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest754
Last Price28.7Dec 13, 2024
Change
3.059.61%
Bid28.5
Ask31.7
volume1
Intrest1015
Strike
42.5
42.5
Last Price0.03Dec 13, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest1265
Last Price26.4Dec 13, 2024
Change
1.936.81%
Bid26.3
Ask29.4
volume20
Intrest772
Strike
45
45
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1391
Last Price24.78Dec 13, 2024
Change
3.2815.26%
Bid24.2
Ask26.1
volume3
Intrest603
Strike
47.5
47.5
Last Price0.05Dec 13, 2024
Change
0.04400%
Bid-
Ask0.05
volume11
Intrest4292
Last Price21.7Dec 13, 2024
Change
0.542.55%
Bid21.6
Ask24.3
volume13
Intrest502
Strike
50
50
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3804
Last Price19.56Dec 13, 2024
Change
2.5611.57%
Bid19.3
Ask20.8
volume2
Intrest270
Strike
52.5
52.5
Last Price0.09Dec 09, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest264
Last Price16.5Dec 13, 2024
Change
3.517.5%
Bid16.9
Ask17.6
volume27
Intrest1036
Strike
55
55
Last Price0.05Dec 13, 2024
Change
0.0550%
Bid-
Ask0.05
volume11
Intrest134
Last Price10.9Dec 06, 2024
Change
00%
Bid12.6
Ask15.9
volume0
Intrest1
Strike
57.5
57.5
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price12.1Dec 13, 2024
Change
1.712.32%
Bid12
Ask14.2
volume11
Intrest941
Strike
60
60
Last Price0.06Dec 13, 2024
Change
0.0225%
Bid-
Ask0.3
volume125
Intrest470
Last Price9.35Dec 13, 2024
Change
2.2531.69%
Bid8.9
Ask11.8
volume21
Intrest6
Strike
62.5
62.5
Last Price0.18Dec 13, 2024
Change
0.0728%
Bid-
Ask0.2
volume204
Intrest165
Last Price6.85Dec 13, 2024
Change
3.2131.91%
Bid5.9
Ask8.3
volume41
Intrest259
Strike
65
65
Last Price0.34Dec 13, 2024
Change
0.1470%
Bid-
Ask0.4
volume112
Intrest837
Last Price3.6Dec 13, 2024
Change
4.0352.82%
Bid3.4
Ask7.1
volume4
Intrest22
Strike
67.5
67.5
Last Price0.75Dec 13, 2024
Change
0.2859.57%
Bid0.5
Ask0.8
volume171
Intrest183
Last Price3.5Dec 13, 2024
Change
1.327.08%
Bid2.1
Ask4.9
volume219
Intrest780
Strike
70
70
Last Price1.4Dec 13, 2024
Change
0.216.67%
Bid1.35
Ask1.6
volume219
Intrest3733
Last Price2.25Dec 13, 2024
Change
1.5640.94%
Bid1.4
Ask2.45
volume103
Intrest118
Strike
72.5
72.5
Last Price2.4Dec 13, 2024
Change
0.526.32%
Bid1.4
Ask2.75
volume355
Intrest485
Last Price1.4Dec 13, 2024
Change
1.1745.53%
Bid1.15
Ask1.45
volume301
Intrest543
Strike
75
75
Last Price5.4Dec 13, 2024
Change
2.374.19%
Bid3.7
Ask5.9
volume45
Intrest91
Last Price0.76Dec 13, 2024
Change
0.9655.81%
Bid0.45
Ask1.1
volume103
Intrest284
Strike
77.5
77.5
Last Price7.2Dec 13, 2024
Change
0.22.7%
Bid4.9
Ask7.4
volume11
Intrest1
Last Price0.55Dec 13, 2024
Change
0.5851.33%
Bid0.5
Ask0.6
volume91
Intrest1018
Strike
80
80
Last Price8.5Dec 13, 2024
Change
1.826.87%
Bid7.9
Ask8.6
volume336
Intrest537
Last Price0.17Dec 13, 2024
Change
0.3768.52%
Bid0.15
Ask0.35
volume44
Intrest254
Strike
85
85
Last Price17.98Dec 06, 2024
Change
00%
Bid11.9
Ask14.1
volume0
Intrest4
Last Price0.1Dec 13, 2024
Change
0.1356.52%
Bid-
Ask0.15
volume1
Intrest141
Strike
90
90
Last Price19.75Dec 11, 2024
Change
00%
Bid16.6
Ask20
volume0
Intrest17
Last Price0.51Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid21.7
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid26.6
Ask30
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
105
105
Last Price-
Change
-
Bid31.5
Ask35
volume0
Intrest0