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

36.27 

 VIOLIN MEMORY INC       CHANGE

0.06 

 HIGH 37.04   LOW 35.61   DIVIDEND DATE  
 OPEN 35.76   CLOSE 36.21   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,248,305   SPLIT DATE     DATE/TIME: 2024-11-12 
 OPTION VOLUME 573   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.45 
Data used in the screeners below are delayed from October 22, 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  34.01    RNG  Nov 15 '24  33.00  2.70  1.69  4.97%    0.63  0
 RNG  34.01    RNG  Nov 15 '24  35.00  1.68  1.68  4.93%    0.60  0
 RNG  34.01    RNG  Nov 15 '24  36.00  1.31  1.31  3.85%    0.60  0
 RNG  34.01    RNG  Dec 20 '24  35.00  2.30  2.30  6.76%    0.50  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RNG  Nov 15 '24  35.00   C  1.68    RNG  Nov 15 '24  35.00   P  2.55    4.22  0.99
 RNG  Apr 17 '25  35.00   C  4.25    RNG  Apr 17 '25  35.00   P  4.50    8.75  0.99
 RNG  Jan 16 '26  35.00   C  7.00    RNG  Jan 16 '26  35.00   P  6.40    13.40  0.99
 RNG  Jan 17 '25  35.00   C  2.73    RNG  Jan 17 '25  35.00   P  3.30    6.03  0.99
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RNG  Nov 15 '24  33.00   C  2.70    RNG  Nov 15 '24  36.00   C  1.31    1.39  3.00
 RNG  Nov 15 '24  33.00   C  2.70    RNG  Nov 15 '24  35.00   C  1.68    1.03  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RNG  Nov 15 '24  35.00   C  1.68    RNG  Nov 15 '24  33.00   C  2.70    -1.03  2.00
 RNG  Nov 15 '24  36.00   C  1.31    RNG  Nov 15 '24  33.00   C  2.70    -1.39  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Nov 15 '24  35.00   C  1.68    RNG  Dec 19 '25  35.00   C  5.90    -4.23  13
 RNG  Nov 15 '24  35.00   C  1.68    RNG  Jan 16 '26  35.00   C  7.00    -5.33  14
 RNG  Nov 15 '24  35.00   C  1.68    RNG  Jan 17 '25  35.00   C  2.73    -1.05  2
 RNG  Dec 20 '24  35.00   C  2.30    RNG  Dec 19 '25  35.00   C  5.90    -3.60  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RNG  Nov 15 '24  35.00   P  2.55    RNG  Jan 17 '25  35.00   P  3.30    -0.75  2
 RNG  Nov 15 '24  35.00   P  2.55    RNG  Apr 17 '25  35.00   P  4.50    -1.95  5
 RNG  Nov 15 '24  35.00   P  2.55    RNG  Dec 19 '25  35.00   P  6.25    -3.70  13
 RNG  Nov 15 '24  35.00   P  2.55    RNG  Jan 16 '26  35.00   P  6.40    -3.85  14
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.