Reliance, Inc. (RS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240419C00175000 | 2024-02-15 11:30AM EDT | 175.00 | 150.10 | 144.80 | 148.40 | 0.00 | - | 1 | 1 | 0.00% |
| RS240419C00180000 | 2024-03-25 3:48PM EDT | 180.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RS240419C00190000 | 2024-03-18 9:55AM EDT | 190.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS240419C00195000 | 2024-02-15 10:56AM EDT | 195.00 | 130.50 | 124.80 | 127.30 | 0.00 | - | 1 | 0 | 0.00% |
| RS240419C00200000 | 2024-02-15 10:56AM EDT | 200.00 | 125.50 | 119.50 | 122.30 | 0.00 | - | 1 | 0 | 0.00% |
| RS240419C00220000 | 2024-02-15 11:30AM EDT | 220.00 | 105.60 | 99.80 | 102.40 | 0.00 | - | 1 | 1 | 0.00% |
| RS240419C00230000 | 2024-04-02 12:02PM EDT | 230.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS240419C00280000 | 2024-03-11 9:55AM EDT | 280.00 | 38.00 | 54.10 | 55.60 | 0.00 | - | 10 | 10 | 208.67% |
| RS240419C00290000 | 2024-04-09 9:30AM EDT | 290.00 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240419C00300000 | 2024-04-04 10:53AM EDT | 300.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240419C00310000 | 2024-03-25 12:21PM EDT | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS240419C00320000 | 2024-04-03 2:44PM EDT | 320.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RS240419C00330000 | 2024-04-15 1:26PM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RS240419C00340000 | 2024-04-12 12:23PM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RS240419C00350000 | 2024-04-11 2:07PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RS240419C00360000 | 2024-04-10 1:09PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RS240419C00370000 | 2024-04-04 3:50PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RS240419C00380000 | 2024-02-20 10:47AM EDT | 380.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 11 | 67.77% |
| RS240419C00390000 | 2024-02-20 10:47AM EDT | 390.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 77.34% |
| RS240419C00410000 | 2024-02-15 1:48PM EDT | 410.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 95.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240419P00280000 | 2024-04-08 1:33PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RS240419P00290000 | 2024-04-11 11:45AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RS240419P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RS240419P00310000 | 2024-04-15 1:01PM EDT | 310.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RS240419P00320000 | 2024-04-15 3:16PM EDT | 320.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RS240419P00330000 | 2024-04-15 3:16PM EDT | 330.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RS240419P00340000 | 2024-04-12 1:35PM EDT | 340.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RS240419P00350000 | 2024-04-04 2:17PM EDT | 350.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RS240419P00360000 | 2024-03-25 2:01PM EDT | 360.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RS240419P00410000 | 2024-04-04 10:00AM EDT | 410.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.