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

Quote for RUBI (THE RUBICON PROJECT INC)

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

 LAST

10.48 

 THE RUBICON PROJECT INC       CHANGE

-0.25 

 HIGH 10.80   LOW 10.26   DIVIDEND DATE  
 OPEN 10.73   CLOSE 10.73   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 807,721   SPLIT DATE     DATE/TIME: 2019-08-22 
 OPTION VOLUME 484   IMPLIED VOLATILITY 0.56   HISTORICAL VOL  0.62 
Data used in the screeners below are delayed from August 1, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RUBI  10.33    RUBI  Aug 16 '19  10.00  0.69  0.36  3.48%    0.62  0
 RUBI  10.33    RUBI  Dec 20 '19  10.00  1.65  1.32  12.78%    0.58  4
 RUBI  10.33    RUBI  Mar 20 '20  10.00  2.08  1.75  16.89%    0.58  7
 RUBI  10.33    RUBI  Mar 20 '20  12.50  1.15  1.15  11.13%    0.56  7
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RUBI  Aug 16 '19  7.50   C  2.95    RUBI  Aug 16 '19  10.00   C  0.69    2.26  2.50
 RUBI  Sep 20 '19  7.50   C  2.92    RUBI  Sep 20 '19  10.00   C  0.93    2.00  2.50
 RUBI  Mar 20 '20  7.50   C  3.70    RUBI  Mar 20 '20  12.50   C  1.15    2.55  5.00
 RUBI  Dec 20 '19  7.50   C  3.25    RUBI  Dec 20 '19  12.50   C  0.60    2.65  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RUBI  Mar 20 '20  12.50   C  1.15    RUBI  Mar 20 '20  10.00   C  2.08    -0.93  2.50
 RUBI  Dec 20 '19  12.50   C  0.60    RUBI  Dec 20 '19  10.00   C  1.65    -1.05  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RUBI  Aug 16 '19  10.00   C  0.69    RUBI  Sep 20 '19  10.00   C  0.93    -0.24  1
 RUBI  Aug 16 '19  10.00   C  0.69    RUBI  Mar 20 '20  10.00   C  2.08    -1.39  7
 RUBI  Aug 16 '19  10.00   C  0.69    RUBI  Dec 20 '19  10.00   C  1.65    -0.96  4
 RUBI  Dec 20 '19  10.00   C  1.65    RUBI  Mar 20 '20  10.00   C  2.08    -0.43  3
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.