Stock and Volatility Quotes for RNG


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Enter Symbol:

RNG	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	30.38
VIOLIN MEMORY INC				CHANGE	-0.33
HIGH	31.14	LOW	30.00	DIVIDEND DATE
OPEN	30.56	CLOSE	30.71	DIVIDEND AMOUNT	0.00
BID	0.00	ASK	0.00	YIELD	0.00
VOLUME	745,881	SPLIT DATE		DATE/TIME:	2024-04-16
OPTION VOLUME	706	IMPLIED VOLATILITY	0.56	HISTORICAL VOL	0.57

Data used in the screeners below are delayed from March 26, 2024. 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	34.09	RNG	May 17 '24	35.00	2.52	2.52	7.41%	0.57	1
RNG	34.09	RNG	Jun 21 '24	35.00	3.25	3.25	9.53%	0.54	2
RNG	34.09	RNG	Jul 19 '24	35.00	3.81	3.81	11.18%	0.54	3
RNG	34.09	RNG	Oct 18 '24	35.00	5.35	5.35	15.69%	0.54	6

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
RNG	May 17 '24	35.00	C	2.52	RNG	May 17 '24	35.00	P	3.20	5.72	0.91
RNG	Oct 18 '24	35.00	C	5.35	RNG	Oct 18 '24	35.00	P	5.30	10.65	0.91
RNG	Jan 17 '25	35.00	C	6.50	RNG	Jan 17 '25	35.00	P	6.10	12.60	0.91
RNG	Sep 20 '24	35.00	C	4.85	RNG	Sep 20 '24	35.00	P	5.00	9.85	0.91

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
RNG	Apr 19 '24	35.00	P	1.98	RNG	Apr 19 '24	32.00	P	0.57	1.40	3.00
RNG	Apr 19 '24	36.00	P	2.62	RNG	Apr 19 '24	32.00	P	0.57	2.05	4.00
RNG	Apr 19 '24	35.00	P	1.98	RNG	Apr 19 '24	34.00	P	1.40	0.58	1.00
RNG	Apr 19 '24	35.00	P	1.98	RNG	Apr 19 '24	33.00	P	0.95	1.03	2.00

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
RNG	Apr 19 '24	34.00	C	1.60	RNG	Apr 19 '24	37.00	C	0.55	1.05	3.00
RNG	Apr 19 '24	34.00	C	1.60	RNG	Apr 19 '24	35.00	C	1.15	0.45	1.00
RNG	Apr 19 '24	34.00	C	1.60	RNG	Apr 19 '24	36.00	C	0.82	0.78	2.00

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
RNG	Apr 19 '24	36.00	C	0.82	RNG	Apr 19 '24	34.00	C	1.60	-0.78	2.00
RNG	Apr 19 '24	35.00	C	1.15	RNG	Apr 19 '24	34.00	C	1.60	-0.45	1.00
RNG	Apr 19 '24	37.00	C	0.55	RNG	Apr 19 '24	34.00	C	1.60	-1.05	3.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
RNG	Apr 19 '24	33.00	P	0.95	RNG	Apr 19 '24	36.00	P	2.62	-1.68	3.00
RNG	Apr 19 '24	34.00	P	1.40	RNG	Apr 19 '24	36.00	P	2.62	-1.23	2.00
RNG	Apr 19 '24	33.00	P	0.95	RNG	Apr 19 '24	34.00	P	1.40	-0.45	1.00
RNG	Apr 19 '24	33.00	P	0.95	RNG	Apr 19 '24	35.00	P	1.98	-1.03	2.00

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
RNG	May 17 '24	35.00	C	2.52	RNG	Jan 16 '26	35.00	C	9.35	-6.82	20
RNG	Jun 21 '24	35.00	C	3.25	RNG	Jan 16 '26	35.00	C	9.35	-6.10	19
RNG	Jul 19 '24	35.00	C	3.81	RNG	Jan 16 '26	35.00	C	9.35	-5.54	18
RNG	Oct 18 '24	35.00	C	5.35	RNG	Jan 16 '26	35.00	C	9.35	-4.00	15

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
RNG	May 17 '24	35.00	P	3.20	RNG	Jun 21 '24	35.00	P	3.70	-0.50	1
RNG	May 17 '24	35.00	P	3.20	RNG	Jul 19 '24	35.00	P	4.15	-0.95	2
RNG	May 17 '24	35.00	P	3.20	RNG	Sep 20 '24	35.00	P	5.00	-1.80	4
RNG	May 17 '24	35.00	P	3.20	RNG	Oct 18 '24	35.00	P	5.30	-2.10	5

Data Provided by HistoricalOptionData.com

double diagonal option trading option tutorial stock market tickers stock quotes history option volatility chrysler stock symbol call options strike price risk free stocks fannie mae stock symbol stock market tickers high yield stocks dividend yield trading basics leverage in futures look up stock symbols by company name stock market risk stocks symbol lookup online option calculator stock market volume bear call

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.

Quote for RNG (VIOLIN MEMORY INC)