RLI Corp. (RLI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLI240621C00073000 | 2024-02-27 4:40PM EDT | 73.00 | 75.70 | 73.70 | 78.50 | 0.00 | - | 18 | 0 | 186.11% |
| RLI240621C00088000 | 2024-02-27 4:40PM EDT | 88.00 | 60.90 | 59.00 | 63.90 | 0.00 | - | 12 | 0 | 148.80% |
| RLI240621C00113000 | 2023-12-18 12:25PM EDT | 113.00 | 21.00 | 29.20 | 33.90 | 0.00 | - | - | 1 | 72.90% |
| RLI240621C00123000 | 2023-12-14 2:55PM EDT | 123.00 | 14.17 | 20.80 | 22.80 | 0.00 | - | - | 3 | 46.91% |
| RLI240621C00128000 | 2024-04-01 1:12PM EDT | 128.00 | 21.62 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 47.53% |
| RLI240621C00133000 | 2023-12-08 11:27AM EDT | 133.00 | 11.60 | 11.10 | 12.50 | 0.00 | - | 1 | 1 | 28.66% |
| RLI240621C00135000 | 2024-04-16 11:34AM EDT | 135.00 | 8.20 | 8.50 | 11.90 | 0.00 | - | 2 | 3 | 33.62% |
| RLI240621C00138000 | 2024-02-08 4:55PM EDT | 138.00 | 8.04 | 11.50 | 15.50 | 0.00 | - | - | 11 | 51.53% |
| RLI240621C00140000 | 2024-04-12 12:06PM EDT | 140.00 | 3.10 | 4.10 | 9.00 | 0.00 | - | 1 | 4 | 34.50% |
| RLI240621C00143000 | 2024-04-26 1:31PM EDT | 143.00 | 5.20 | 2.25 | 7.00 | 0.00 | - | 18 | 87 | 32.39% |
| RLI240621C00145000 | 2024-04-29 10:40AM EDT | 145.00 | 3.70 | 1.25 | 6.00 | 0.00 | - | 4 | 27 | 32.07% |
| RLI240621C00148000 | 2024-04-26 1:31PM EDT | 148.00 | 2.60 | 0.20 | 4.90 | 0.00 | - | 9 | 43 | 32.68% |
| RLI240621C00150000 | 2024-03-20 11:04AM EDT | 150.00 | 4.82 | 0.15 | 4.80 | 0.00 | - | 1 | 14 | 35.74% |
| RLI240621C00153000 | 2024-04-25 1:38PM EDT | 153.00 | 1.85 | 0.00 | 3.50 | 0.00 | - | - | 15 | 33.88% |
| RLI240621C00155000 | 2024-04-26 2:54PM EDT | 155.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 41.11% |
| RLI240621C00158000 | 2023-12-14 10:47AM EDT | 158.00 | 2.30 | 2.00 | 4.20 | 0.00 | - | 1 | 3 | 44.85% |
| RLI240621C00160000 | 2023-11-15 3:18PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RLI240621C00163000 | 2024-01-16 1:07AM EDT | 163.00 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00165000 | 2024-02-13 10:32AM EDT | 165.00 | 1.20 | 0.20 | 4.90 | 0.00 | - | 8 | 4 | 57.89% |
| RLI240621C00168000 | 2024-01-16 1:07AM EDT | 168.00 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00170000 | 2023-10-26 2:11PM EDT | 170.00 | 2.50 | 0.75 | 4.50 | 0.00 | - | - | 0 | 61.54% |
| RLI240621C00173000 | 2024-01-16 1:07AM EDT | 173.00 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00175000 | 2023-10-25 2:44PM EDT | 175.00 | 1.80 | 1.00 | 1.55 | 0.00 | - | - | 0 | 46.25% |
| RLI240621C00180000 | 2024-03-05 10:58AM EDT | 180.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 40.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLI240621P00088000 | 2024-01-17 2:32PM EDT | 88.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 9 | 110.69% |
| RLI240621P00113000 | 2024-04-15 3:09PM EDT | 113.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 64.84% |
| RLI240621P00115000 | 2024-01-29 2:36PM EDT | 115.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 61.72% |
| RLI240621P00123000 | 2024-04-10 10:02AM EDT | 123.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 65.00% |
| RLI240621P00125000 | 2023-11-17 4:50PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RLI240621P00133000 | 2024-04-29 1:56PM EDT | 133.00 | 1.14 | 0.00 | 2.80 | 0.00 | - | 1 | 10 | 34.14% |
| RLI240621P00135000 | 2024-04-24 1:24PM EDT | 135.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | - | 2 | 26.14% |
| RLI240621P00138000 | 2024-04-24 2:51PM EDT | 138.00 | 1.50 | 1.40 | 2.10 | 0.00 | - | 3 | 4 | 21.25% |
| RLI240621P00160000 | 2024-01-25 10:38AM EDT | 160.00 | 19.40 | 12.80 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.