Reliance, Inc. (RS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920C00150000 | 2024-04-26 10:00AM EDT | 150.00 | 147.50 | 153.60 | 158.10 | 0.00 | - | 1 | 2 | 97.14% |
| RS240920C00155000 | 2024-05-28 1:54PM EDT | 155.00 | 148.80 | 146.30 | 150.20 | 0.00 | - | 1 | 2 | 78.22% |
| RS240920C00160000 | 2024-05-30 1:47PM EDT | 160.00 | 140.20 | 140.90 | 145.30 | 0.00 | - | 1 | 2 | 73.96% |
| RS240920C00165000 | 2024-05-24 3:42PM EDT | 165.00 | 141.40 | 135.90 | 139.70 | 0.00 | - | 1 | 2 | 68.77% |
| RS240920C00170000 | 2024-03-22 10:52AM EDT | 170.00 | 161.60 | 149.00 | 153.60 | 0.00 | - | 1 | 1 | 134.71% |
| RS240920C00175000 | 2024-05-29 2:28PM EDT | 175.00 | 121.50 | 126.00 | 129.80 | 0.00 | - | 1 | 3 | 63.66% |
| RS240920C00180000 | 2024-04-04 3:18PM EDT | 180.00 | 159.50 | 111.90 | 112.80 | 0.00 | - | 1 | 3 | 0.00% |
| RS240920C00200000 | 2024-05-24 11:40AM EDT | 200.00 | 108.20 | 101.60 | 105.50 | 0.00 | - | 1 | 1 | 53.66% |
| RS240920C00240000 | 2024-03-12 3:59PM EDT | 240.00 | 88.30 | 93.90 | 98.50 | 0.00 | - | - | 1 | 104.50% |
| RS240920C00250000 | 2024-04-25 9:43AM EDT | 250.00 | 45.40 | 57.30 | 61.10 | 0.00 | - | 1 | 1 | 47.94% |
| RS240920C00270000 | 2024-04-25 10:13AM EDT | 270.00 | 30.20 | 39.90 | 44.00 | 0.00 | - | 1 | 2 | 41.11% |
| RS240920C00280000 | 2024-05-14 2:01PM EDT | 280.00 | 23.10 | 29.20 | 31.40 | 0.00 | - | 4 | 9 | 30.17% |
| RS240920C00290000 | 2024-04-29 3:00PM EDT | 290.00 | 20.80 | 18.10 | 18.80 | 0.00 | - | 1 | 4 | 19.53% |
| RS240920C00300000 | 2024-05-30 3:51PM EDT | 300.00 | 15.57 | 17.30 | 18.00 | 0.00 | - | 1 | 8 | 26.66% |
| RS240920C00310000 | 2024-05-30 3:51PM EDT | 310.00 | 12.80 | 12.40 | 13.00 | +1.82 | +16.58% | 5 | 6 | 25.64% |
| RS240920C00320000 | 2024-05-17 2:12PM EDT | 320.00 | 7.36 | 8.50 | 9.00 | 0.00 | - | 3 | 25 | 24.77% |
| RS240920C00330000 | 2024-05-28 11:28AM EDT | 330.00 | 6.10 | 5.50 | 6.00 | 0.00 | - | 5 | 31 | 24.10% |
| RS240920C00340000 | 2024-05-30 1:14PM EDT | 340.00 | 3.30 | 3.40 | 5.00 | -0.10 | -2.94% | 2 | 115 | 26.01% |
| RS240920C00350000 | 2024-05-22 11:08AM EDT | 350.00 | 2.20 | 2.05 | 2.30 | 0.00 | - | 1 | 105 | 22.91% |
| RS240920C00360000 | 2024-05-29 10:18AM EDT | 360.00 | 1.20 | 1.15 | 2.35 | 0.00 | - | 1 | 205 | 25.95% |
| RS240920C00370000 | 2024-05-21 1:38PM EDT | 370.00 | 0.61 | 0.60 | 0.80 | 0.00 | - | 1 | 29 | 22.41% |
| RS240920C00380000 | 2024-04-24 3:47PM EDT | 380.00 | 2.45 | 0.35 | 0.60 | 0.00 | - | 30 | 184 | 23.38% |
| RS240920C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 22.73% |
| RS240920C00400000 | 2024-05-21 10:08AM EDT | 400.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 37 | 23.93% |
| RS240920C00410000 | 2024-04-22 10:30AM EDT | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RS240920C00420000 | 2024-04-22 10:29AM EDT | 420.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RS240920C00440000 | 2024-03-21 10:32AM EDT | 440.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 33.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920P00150000 | 2024-01-31 11:47AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RS240920P00190000 | 2024-01-30 2:37PM EDT | 190.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.10% |
| RS240920P00195000 | 2024-05-23 3:23PM EDT | 195.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 48.33% |
| RS240920P00220000 | 2024-04-25 11:58AM EDT | 220.00 | 2.20 | 0.50 | 0.80 | 0.00 | - | - | 3 | 32.89% |
| RS240920P00230000 | 2024-05-02 9:51AM EDT | 230.00 | 2.35 | 0.90 | 1.15 | 0.00 | - | 5 | 12 | 31.18% |
| RS240920P00240000 | 2024-05-02 1:29PM EDT | 240.00 | 2.80 | 1.40 | 1.60 | 0.00 | - | 3 | 13 | 29.31% |
| RS240920P00250000 | 2024-05-16 12:15PM EDT | 250.00 | 2.30 | 2.05 | 2.30 | 0.00 | - | 2 | 63 | 27.72% |
| RS240920P00260000 | 2024-05-29 11:09AM EDT | 260.00 | 3.40 | 2.95 | 3.30 | 0.00 | - | 4 | 11 | 26.18% |
| RS240920P00270000 | 2024-05-28 12:35PM EDT | 270.00 | 4.40 | 2.90 | 4.70 | 0.00 | - | 5 | 38 | 24.66% |
| RS240920P00280000 | 2024-05-23 3:04PM EDT | 280.00 | 5.90 | 6.30 | 6.70 | 0.00 | - | 2 | 44 | 23.25% |
| RS240920P00290000 | 2024-05-28 3:44PM EDT | 290.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | 2 | 20 | 22.27% |
| RS240920P00300000 | 2024-05-28 3:59PM EDT | 300.00 | 12.40 | 12.90 | 13.50 | 0.00 | - | 7 | 13 | 21.03% |
| RS240920P00310000 | 2024-05-23 2:45PM EDT | 310.00 | 16.80 | 17.90 | 18.80 | 0.00 | - | 2 | 33 | 20.41% |
| RS240920P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 26.00 | 23.90 | 24.80 | 0.00 | - | 15 | 32 | 19.05% |
| RS240920P00330000 | 2024-04-23 12:24PM EDT | 330.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RS240920P00350000 | 2024-02-15 12:44PM EDT | 350.00 | 34.30 | 35.80 | 36.90 | 0.00 | - | 24 | 24 | 0.00% |
| RS240920P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 133.40 | 116.80 | 120.80 | 0.00 | - | - | 0 | 37.25% |
| RS240920P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.70 | 188.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.