Reliance, Inc. (RS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621C00125000 | 2023-10-25 2:53PM EDT | 125.00 | 124.90 | 145.60 | 146.60 | 0.00 | - | - | 0 | 0.00% |
| RS240621C00130000 | 2024-05-29 12:36PM EDT | 130.00 | 165.80 | 169.60 | 173.50 | 0.00 | - | 1 | 0 | 182.23% |
| RS240621C00135000 | 2023-12-12 11:36AM EDT | 135.00 | 134.80 | 148.10 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00145000 | 2023-12-13 11:28AM EDT | 145.00 | 122.20 | 138.40 | 139.20 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00150000 | 2023-12-12 4:56PM EDT | 150.00 | 119.30 | 133.50 | 134.30 | 0.00 | - | - | 3 | 0.00% |
| RS240621C00155000 | 2023-12-12 12:05PM EDT | 155.00 | 116.50 | 128.70 | 129.40 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00160000 | 2023-12-12 11:05AM EDT | 160.00 | 111.50 | 123.80 | 124.60 | 0.00 | - | 1 | 6 | 0.00% |
| RS240621C00165000 | 2024-03-01 11:53AM EDT | 165.00 | 160.78 | 169.20 | 172.60 | 0.00 | - | 1 | 2 | 427.17% |
| RS240621C00170000 | 2023-12-11 2:24PM EDT | 170.00 | 102.70 | 114.10 | 114.90 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00180000 | 2023-12-11 2:24PM EDT | 180.00 | 93.30 | 104.50 | 105.20 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621C00195000 | 2024-03-15 3:49PM EDT | 195.00 | 128.20 | 131.60 | 132.20 | 0.00 | - | - | 1 | 295.09% |
| RS240621C00200000 | 2024-05-22 3:11PM EDT | 200.00 | 101.20 | 99.90 | 103.80 | 0.00 | - | - | 0 | 102.49% |
| RS240621C00210000 | 2024-05-14 10:06AM EDT | 210.00 | 81.70 | 90.00 | 93.80 | 0.00 | - | 3 | 0 | 92.92% |
| RS240621C00220000 | 2024-05-21 12:36PM EDT | 220.00 | 79.80 | 80.00 | 83.90 | 0.00 | - | 1 | 0 | 83.57% |
| RS240621C00230000 | 2024-05-21 12:41PM EDT | 230.00 | 69.00 | 69.40 | 73.40 | 0.00 | - | 2 | 1 | 64.89% |
| RS240621C00240000 | 2024-05-22 10:38AM EDT | 240.00 | 62.58 | 60.10 | 63.90 | 0.00 | - | 1 | 1 | 64.72% |
| RS240621C00250000 | 2023-12-14 11:39AM EDT | 250.00 | 36.20 | 42.00 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00260000 | 2024-05-20 9:52AM EDT | 260.00 | 39.65 | 40.20 | 44.00 | 0.00 | - | 8 | 18 | 61.16% |
| RS240621C00270000 | 2024-04-25 1:56PM EDT | 270.00 | 28.00 | 33.00 | 37.50 | 0.00 | - | 54 | 49 | 56.89% |
| RS240621C00280000 | 2024-05-29 1:40PM EDT | 280.00 | 17.02 | 20.90 | 23.10 | 0.00 | - | 3 | 240 | 33.99% |
| RS240621C00290000 | 2024-05-30 10:40AM EDT | 290.00 | 12.10 | 13.50 | 14.40 | +0.90 | +8.04% | 1 | 145 | 28.50% |
| RS240621C00300000 | 2024-05-31 3:31PM EDT | 300.00 | 5.70 | 6.70 | 7.30 | +0.70 | +14.00% | 8 | 85 | 24.61% |
| RS240621C00310000 | 2024-05-31 12:08PM EDT | 310.00 | 1.40 | 2.40 | 2.90 | -0.50 | -26.32% | 14 | 103 | 22.78% |
| RS240621C00320000 | 2024-05-31 9:50AM EDT | 320.00 | 0.53 | 0.60 | 0.80 | +0.13 | +32.50% | 10 | 144 | 21.34% |
| RS240621C00330000 | 2024-05-30 10:24AM EDT | 330.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 108 | 22.32% |
| RS240621C00340000 | 2024-05-07 12:12PM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 102 | 27.98% |
| RS240621C00350000 | 2024-05-21 11:56AM EDT | 350.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 94 | 33.33% |
| RS240621C00360000 | 2024-05-07 1:30PM EDT | 360.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 38.38% |
| RS240621C00370000 | 2024-05-16 2:40PM EDT | 370.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 152 | 43.16% |
| RS240621C00380000 | 2024-04-17 10:20AM EDT | 380.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 47.75% |
| RS240621C00390000 | 2024-05-29 2:02PM EDT | 390.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 52.15% |
| RS240621C00400000 | 2024-04-24 3:09PM EDT | 400.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 51.47% |
| RS240621C00410000 | 2024-02-15 11:33AM EDT | 410.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 63.43% |
| RS240621C00430000 | 2024-03-26 12:08PM EDT | 430.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 62.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621P00170000 | 2024-01-31 11:44AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RS240621P00180000 | 2024-05-16 12:45PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 90.63% |
| RS240621P00190000 | 2024-02-16 4:54PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 83.69% |
| RS240621P00195000 | 2024-02-28 11:10AM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 77.64% |
| RS240621P00200000 | 2024-03-28 3:27PM EDT | 200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 73.54% |
| RS240621P00210000 | 2024-05-17 2:54PM EDT | 210.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 65 | 65.63% |
| RS240621P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 57.91% |
| RS240621P00230000 | 2024-05-07 12:12PM EDT | 230.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 50.59% |
| RS240621P00240000 | 2024-05-03 3:47PM EDT | 240.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 47 | 48.00% |
| RS240621P00250000 | 2024-05-20 1:24PM EDT | 250.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 35 | 40.48% |
| RS240621P00260000 | 2024-05-28 10:38AM EDT | 260.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 34.13% |
| RS240621P00270000 | 2024-05-30 3:49PM EDT | 270.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 59 | 30.15% |
| RS240621P00280000 | 2024-05-31 12:17PM EDT | 280.00 | 1.80 | 0.90 | 1.05 | +0.30 | +20.00% | 1 | 69 | 26.07% |
| RS240621P00290000 | 2024-05-31 2:21PM EDT | 290.00 | 3.60 | 2.15 | 2.50 | 0.00 | - | 3 | 63 | 23.65% |
| RS240621P00300000 | 2024-05-28 10:09AM EDT | 300.00 | 4.95 | 5.10 | 5.60 | 0.00 | - | 2 | 101 | 21.33% |
| RS240621P00310000 | 2024-05-29 11:03AM EDT | 310.00 | 14.00 | 9.10 | 11.60 | 0.00 | - | 4 | 32 | 20.61% |
| RS240621P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 23.10 | 19.00 | 20.00 | 0.00 | - | 15 | 5 | 21.19% |
| RS240621P00330000 | 2024-05-30 3:59PM EDT | 330.00 | 31.48 | 27.00 | 31.00 | 0.00 | - | 9 | 11 | 35.76% |
| RS240621P00340000 | 2024-05-30 3:59PM EDT | 340.00 | 41.51 | 36.80 | 41.00 | 0.00 | - | 9 | 0 | 43.29% |
| RS240621P00350000 | 2024-03-20 2:05PM EDT | 350.00 | 26.80 | 32.40 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00360000 | 2024-02-15 1:37PM EDT | 360.00 | 35.70 | 39.90 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00370000 | 2024-04-25 9:43AM EDT | 370.00 | 82.00 | 64.10 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| RS240621P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 92.00 | 73.80 | 78.40 | 0.00 | - | - | 0 | 0.00% |
| RS240621P00400000 | 2024-04-25 9:43AM EDT | 400.00 | 112.00 | 94.60 | 98.00 | 0.00 | - | - | 0 | 0.00% |
| RS240621P00430000 | 2024-03-21 1:29PM EDT | 430.00 | 98.00 | 108.50 | 112.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.