Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for RNG (VIOLIN MEMORY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RNG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

262.58 

 VIOLIN MEMORY INC       CHANGE

2.36 

 HIGH 266.27   LOW 249.16   DIVIDEND DATE  
 OPEN 260.00   CLOSE 260.22   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,261,003   SPLIT DATE     DATE/TIME: 2020-07-14 
 OPTION VOLUME 4022   IMPLIED VOLATILITY 0.65   HISTORICAL VOL  0.65 
Data used in the screeners below are delayed from June 22, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RNG  287.67    RNG  Aug 21 '20  290.00  25.20  25.20  8.76%    0.57  1
 RNG  287.67    RNG  Jul 17 '20  290.00  14.90  14.90  5.18%    0.53  0
 RNG  287.67    RNG  Oct 16 '20  290.00  32.90  32.90  11.44%    0.53  3
 RNG  287.67    RNG  Jan 15 '21  290.00  43.35  43.35  15.07%    0.52  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RNG  Oct 16 '20  290.00   C  32.90    RNG  Oct 16 '20  290.00   P  34.60    67.50  2.33
 RNG  Dec 18 '20  290.00   C  40.15    RNG  Dec 18 '20  290.00   P  43.25    83.40  2.33
 RNG  Jul 17 '20  290.00   C  14.90    RNG  Jul 17 '20  290.00   P  16.35    31.25  2.33
 RNG  Jan 15 '21  290.00   C  43.35    RNG  Jan 15 '21  290.00   P  44.75    88.10  2.33
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Aug 21 '20  290.00   C  25.20    RNG  Jan 21 '22  290.00   C  67.65    -42.45  17
 RNG  Jul 17 '20  290.00   C  14.90    RNG  Jan 21 '22  290.00   C  67.65    -52.75  18
 RNG  Aug 21 '20  290.00   C  25.20    RNG  Dec 18 '20  290.00   C  40.15    -14.95  4
 RNG  Aug 21 '20  290.00   C  25.20    RNG  Jan 15 '21  290.00   C  43.35    -18.15  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Dec 18 '20  290.00   P  43.25    RNG  Jan 21 '22  290.00   P  68.45    -25.20  13
 RNG  Oct 16 '20  290.00   P  34.60    RNG  Jan 21 '22  290.00   P  68.45    -33.85  15
 RNG  Jan 15 '21  290.00   P  44.75    RNG  Jan 21 '22  290.00   P  68.45    -23.70  12
 RNG  Jul 17 '20  290.00   P  16.35    RNG  Jan 21 '22  290.00   P  68.45    -52.10  18
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.