Regal Rexnord Corporation (RRX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621C00140000 | 2024-05-01 11:51AM EDT | 140.00 | 23.80 | 18.70 | 23.50 | 0.00 | - | - | 4 | 60.25% |
| RRX240621C00150000 | 2024-05-17 10:38AM EDT | 150.00 | 12.70 | 11.70 | 13.30 | -0.35 | -2.68% | 1 | 1 | 39.73% |
| RRX240621C00155000 | 2024-05-09 12:53PM EDT | 155.00 | 10.99 | 7.90 | 9.50 | 0.00 | - | 2 | 2 | 36.08% |
| RRX240621C00160000 | 2024-05-17 3:33PM EDT | 160.00 | 5.37 | 4.90 | 7.30 | -0.54 | -9.14% | 11 | 6 | 38.34% |
| RRX240621C00165000 | 2024-05-17 2:54PM EDT | 165.00 | 3.40 | 2.50 | 4.90 | -1.99 | -36.92% | 20 | 14 | 36.71% |
| RRX240621C00170000 | 2024-05-17 12:02PM EDT | 170.00 | 2.05 | 1.45 | 3.80 | -0.50 | -19.61% | 10 | 620 | 39.45% |
| RRX240621C00175000 | 2024-04-30 12:44PM EDT | 175.00 | 1.20 | 0.80 | 1.60 | -3.30 | -73.33% | 1 | 5 | 32.54% |
| RRX240621C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 9 | 18 | 57.69% |
| RRX240621C00185000 | 2024-05-14 3:00PM EDT | 185.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 9 | 57 | 50.51% |
| RRX240621C00190000 | 2024-05-10 12:59PM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 56.04% |
| RRX240621C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 61.26% |
| RRX240621C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621P00125000 | 2024-04-30 11:13AM EDT | 125.00 | 0.80 | 0.05 | 1.05 | 0.00 | - | 2 | 3 | 51.12% |
| RRX240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 66.81% |
| RRX240621P00145000 | 2024-05-10 12:59PM EDT | 145.00 | 1.52 | 0.80 | 2.50 | 0.00 | - | 1 | 2 | 41.68% |
| RRX240621P00150000 | 2024-05-15 1:49PM EDT | 150.00 | 1.00 | 1.20 | 3.40 | 0.00 | - | 1 | 2 | 38.40% |
| RRX240621P00155000 | 2024-05-08 2:13PM EDT | 155.00 | 5.14 | 2.15 | 4.00 | 0.00 | - | 1 | 2 | 31.62% |
| RRX240621P00160000 | 2024-05-17 2:54PM EDT | 160.00 | 5.10 | 4.50 | 6.30 | -0.30 | -5.56% | 11 | 13 | 31.56% |
| RRX240621P00165000 | 2024-05-17 1:16PM EDT | 165.00 | 7.60 | 7.60 | 8.50 | +0.30 | +4.11% | 4 | 7 | 27.49% |
| RRX240621P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 9.70 | 10.70 | 12.60 | 0.00 | - | - | 14 | 30.43% |
© 2024 Yahoo. All rights reserved.