Red Rock Resorts, Inc. (RRR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRR241220C00045000 | 2023-11-15 12:09PM EDT | 45.00 | 6.91 | 8.10 | 11.70 | 0.00 | - | - | 5 | 56.23% |
| RRR241220C00049000 | 2024-05-10 3:18PM EDT | 49.00 | 6.32 | 6.60 | 7.40 | 0.00 | - | 2 | 19 | 40.67% |
| RRR241220C00050000 | 2024-05-10 3:18PM EDT | 50.00 | 5.82 | 6.00 | 6.60 | 0.00 | - | 2 | 2 | 38.60% |
| RRR241220C00054000 | 2024-02-26 2:09PM EDT | 54.00 | 8.21 | 10.00 | 11.10 | 0.00 | - | 1 | 19 | 74.85% |
| RRR241220C00055000 | 2024-05-07 3:14PM EDT | 55.00 | 6.10 | 3.70 | 6.00 | 0.00 | - | 1 | 1 | 47.89% |
| RRR241220C00059000 | 2024-02-06 4:43PM EDT | 59.00 | 5.10 | 6.50 | 7.10 | 0.00 | - | - | 164 | 61.26% |
| RRR241220C00060000 | 2024-05-16 10:34AM EDT | 60.00 | 2.65 | 2.05 | 2.50 | 0.00 | - | 1 | 3 | 34.67% |
| RRR241220C00064000 | 2024-04-03 10:47AM EDT | 64.00 | 6.70 | 2.70 | 3.10 | 0.00 | - | 2 | 3 | 45.20% |
| RRR241220C00065000 | 2024-04-10 2:07PM EDT | 65.00 | 5.13 | 1.05 | 1.40 | 0.00 | - | 25 | 29 | 33.40% |
| RRR241220C00070000 | 2024-04-29 3:56PM EDT | 70.00 | 1.70 | 0.10 | 1.80 | 0.00 | - | - | 1 | 42.97% |
| RRR241220C00074000 | 2024-03-19 9:30AM EDT | 74.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| RRR241220C00075000 | 2023-12-28 11:30AM EDT | 75.00 | 1.85 | 1.40 | 1.75 | 0.00 | - | - | 1 | 47.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRR241220P00022500 | 2023-12-20 4:39PM EDT | 22.50 | 0.17 | 0.00 | 5.00 | 0.00 | - | 10 | 15 | 112.50% |
| RRR241220P00030000 | 2023-12-21 1:28PM EDT | 30.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 60 | 100 | 55.27% |
| RRR241220P00034000 | 2024-02-16 1:06PM EDT | 34.00 | 0.59 | 0.40 | 0.95 | 0.00 | - | - | 2 | 47.14% |
| RRR241220P00035000 | 2024-02-16 1:06PM EDT | 35.00 | 0.59 | 0.55 | 4.80 | 0.00 | - | 2 | 0 | 65.39% |
| RRR241220P00040000 | 2023-11-14 1:20PM EDT | 40.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 51 | 65 | 70.04% |
| RRR241220P00044000 | 2024-05-07 2:08PM EDT | 44.00 | 1.80 | 1.90 | 2.25 | 0.00 | - | 11 | 118 | 35.06% |
| RRR241220P00045000 | 2024-02-09 12:53PM EDT | 45.00 | 1.85 | 1.55 | 2.45 | 0.00 | - | 4 | 0 | 33.91% |
| RRR241220P00049000 | 2024-04-22 9:56AM EDT | 49.00 | 2.60 | 3.50 | 3.90 | 0.00 | - | - | 137 | 32.41% |
| RRR241220P00050000 | 2024-05-08 12:16PM EDT | 50.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 10 | 10 | 31.80% |
| RRR241220P00054000 | 2024-04-11 1:44PM EDT | 54.00 | 3.10 | 6.50 | 7.10 | 0.00 | - | 55 | 62 | 35.11% |
| RRR241220P00055000 | 2024-02-12 11:57AM EDT | 55.00 | 4.34 | 4.40 | 5.20 | 0.00 | - | 4 | 0 | 18.29% |
| RRR241220P00059000 | 2024-02-14 4:13PM EDT | 59.00 | 7.09 | 7.40 | 8.30 | 0.00 | - | - | 5 | 17.55% |
| RRR241220P00060000 | 2024-04-01 11:23AM EDT | 60.00 | 5.07 | 9.10 | 9.90 | 0.00 | - | 10 | 20 | 24.49% |
| RRR241220P00064000 | 2024-02-09 12:03PM EDT | 64.00 | 9.80 | 8.90 | 11.90 | 0.00 | - | - | 22 | 0.00% |
| RRR241220P00065000 | 2024-02-09 12:03PM EDT | 65.00 | 9.80 | 9.60 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| RRR241220P00069000 | 2024-04-15 10:10AM EDT | 69.00 | 10.50 | 16.40 | 20.30 | 0.00 | - | - | 7 | 48.01% |
© 2024 Yahoo. All rights reserved.