Reliance, Inc. (RS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 2024-03-22 3:33PM EDT | 220.00 | 111.40 | 98.00 | 102.50 | 0.00 | - | 4 | 4 | 370.90% |
| RS240517C00260000 | 2024-05-02 10:41AM EDT | 260.00 | 31.60 | 34.70 | 35.50 | 0.00 | - | 2 | 1 | 56.20% |
| RS240517C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 27.50 | 24.80 | 25.90 | 0.00 | - | 1 | 1 | 52.73% |
| RS240517C00280000 | 2024-05-09 3:10PM EDT | 280.00 | 16.50 | 14.90 | 16.20 | 0.00 | - | 1 | 7 | 39.21% |
| RS240517C00290000 | 2024-05-09 10:51AM EDT | 290.00 | 9.20 | 6.30 | 7.20 | 0.00 | - | 1 | 60 | 27.03% |
| RS240517C00300000 | 2024-05-09 10:42AM EDT | 300.00 | 3.00 | 1.10 | 1.45 | 0.00 | - | 75 | 230 | 20.33% |
| RS240517C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 5 | 32 | 22.24% |
| RS240517C00320000 | 2024-05-01 2:39PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 22 | 32.52% |
| RS240517C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 41.90% |
| RS240517C00340000 | 2024-04-25 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 32 | 48.88% |
| RS240517C00350000 | 2024-04-24 3:56PM EDT | 350.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 16 | 48 | 53.22% |
| RS240517C00360000 | 2024-04-25 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 60.55% |
| RS240517C00370000 | 2024-04-18 10:02AM EDT | 370.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 67.48% |
| RS240517C00380000 | 2024-04-12 12:25PM EDT | 380.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 74.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 49 | 66.41% |
| RS240517P00250000 | 2024-04-25 3:11PM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1,516 | 51.95% |
| RS240517P00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 48 | 45.90% |
| RS240517P00270000 | 2024-05-03 11:49AM EDT | 270.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 4 | 13 | 34.08% |
| RS240517P00280000 | 2024-05-08 3:36PM EDT | 280.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2 | 254 | 25.32% |
| RS240517P00290000 | 2024-05-07 3:02PM EDT | 290.00 | 1.68 | 1.30 | 1.65 | 0.00 | - | 3 | 110 | 19.78% |
| RS240517P00300000 | 2024-05-09 12:30PM EDT | 300.00 | 4.10 | 6.00 | 7.00 | 0.00 | - | 1 | 1,575 | 20.09% |
| RS240517P00310000 | 2024-05-07 3:54PM EDT | 310.00 | 14.35 | 15.00 | 16.20 | 0.00 | - | 2 | 201 | 27.69% |
| RS240517P00320000 | 2024-04-29 2:46PM EDT | 320.00 | 27.02 | 24.80 | 26.30 | 0.00 | - | 18 | 0 | 40.87% |
| RS240517P00330000 | 2024-04-30 2:47PM EDT | 330.00 | 42.77 | 34.50 | 36.30 | 0.00 | - | 31 | 0 | 51.73% |
| RS240517P00340000 | 2024-04-30 3:05PM EDT | 340.00 | 53.00 | 44.60 | 46.10 | 0.00 | - | 30 | 0 | 57.76% |
| RS240517P00350000 | 2024-04-30 3:05PM EDT | 350.00 | 63.10 | 54.60 | 56.10 | 0.00 | - | 21 | 0 | 66.85% |
© 2024 Yahoo. All rights reserved.