Rockwell Automation, Inc. (ROK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220C00130000 | 2023-11-22 4:24PM EDT | 130.00 | 148.00 | 177.50 | 182.50 | 0.00 | - | - | 2 | 141.86% |
| ROK241220C00200000 | 2024-02-08 2:48PM EDT | 200.00 | 85.00 | 100.00 | 103.70 | 0.00 | - | 10 | 5 | 69.31% |
| ROK241220C00210000 | 2024-02-01 11:40AM EDT | 210.00 | 60.71 | 86.80 | 90.90 | 0.00 | - | - | 2 | 58.61% |
| ROK241220C00220000 | 2024-04-09 9:51AM EDT | 220.00 | 74.85 | 70.30 | 73.00 | 0.00 | - | 20 | 26 | 44.01% |
| ROK241220C00230000 | 2024-04-09 9:51AM EDT | 230.00 | 66.73 | 61.70 | 65.50 | 0.00 | - | 20 | 22 | 42.85% |
| ROK241220C00240000 | 2024-03-12 3:56PM EDT | 240.00 | 60.00 | 60.20 | 62.90 | 0.00 | - | 2 | 5 | 47.81% |
| ROK241220C00250000 | 2024-03-19 12:30PM EDT | 250.00 | 46.50 | 42.70 | 45.90 | 0.00 | - | 1 | 18 | 33.37% |
| ROK241220C00260000 | 2024-04-22 11:03AM EDT | 260.00 | 36.60 | 40.80 | 44.50 | 0.00 | - | 2 | 19 | 38.73% |
| ROK241220C00270000 | 2024-04-22 11:03AM EDT | 270.00 | 31.10 | 34.70 | 38.20 | 0.00 | - | 2 | 14 | 37.33% |
| ROK241220C00280000 | 2024-04-23 11:12AM EDT | 280.00 | 29.24 | 29.60 | 32.70 | 0.00 | - | 2 | 13 | 36.37% |
| ROK241220C00290000 | 2024-04-22 10:46AM EDT | 290.00 | 22.40 | 24.80 | 27.80 | 0.00 | - | 1 | 28 | 35.58% |
| ROK241220C00300000 | 2024-04-23 10:06AM EDT | 300.00 | 22.00 | 21.70 | 23.40 | +2.60 | +13.40% | 1 | 188 | 34.84% |
| ROK241220C00310000 | 2024-03-20 11:08AM EDT | 310.00 | 14.30 | 14.10 | 15.90 | 0.00 | - | 1 | 73 | 30.00% |
| ROK241220C00320000 | 2024-04-22 9:56AM EDT | 320.00 | 13.00 | 15.00 | 16.30 | 0.00 | - | 1 | 113 | 33.75% |
| ROK241220C00330000 | 2024-04-25 1:10PM EDT | 330.00 | 11.42 | 12.20 | 13.60 | 0.00 | - | 1 | 92 | 33.47% |
| ROK241220C00340000 | 2024-04-19 10:06AM EDT | 340.00 | 8.80 | 9.20 | 11.70 | 0.00 | - | 1 | 51 | 33.77% |
| ROK241220C00350000 | 2024-03-26 12:22PM EDT | 350.00 | 9.70 | 7.10 | 9.20 | 0.00 | - | 1 | 37 | 32.83% |
| ROK241220C00360000 | 2024-02-09 11:13AM EDT | 360.00 | 6.00 | 10.20 | 11.50 | 0.00 | - | 2 | 22 | 38.39% |
| ROK241220C00370000 | 2024-04-10 11:14AM EDT | 370.00 | 5.06 | 5.20 | 6.00 | 0.00 | - | 3 | 114 | 32.17% |
| ROK241220C00380000 | 2024-04-12 1:10PM EDT | 380.00 | 4.70 | 4.00 | 5.60 | 0.00 | - | 1 | 24 | 33.38% |
| ROK241220C00390000 | 2024-02-27 11:35AM EDT | 390.00 | 3.20 | 4.10 | 5.00 | 0.00 | - | 1 | 5 | 34.06% |
| ROK241220C00400000 | 2024-03-25 2:19PM EDT | 400.00 | 2.78 | 2.05 | 2.85 | 0.00 | - | 1 | 13 | 30.92% |
| ROK241220C00410000 | 2024-01-30 2:04PM EDT | 410.00 | 4.40 | 2.10 | 2.70 | 0.00 | - | 3 | 12 | 32.05% |
| ROK241220C00420000 | 2024-03-06 2:20PM EDT | 420.00 | 2.82 | 1.25 | 1.75 | 0.00 | - | 2 | 40 | 30.54% |
| ROK241220C00430000 | 2024-02-01 12:14PM EDT | 430.00 | 0.45 | 1.40 | 3.00 | 0.00 | - | - | 6 | 35.77% |
| ROK241220C00440000 | 2024-03-13 10:19AM EDT | 440.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 37.43% |
| ROK241220C00450000 | 2024-01-31 1:07PM EDT | 450.00 | 0.28 | 0.00 | 3.20 | 0.00 | - | - | 1 | 39.05% |
| ROK241220C00460000 | 2024-01-31 1:07PM EDT | 460.00 | 0.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 39.64% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220P00130000 | 2024-01-31 12:49PM EDT | 130.00 | 0.54 | 0.00 | 2.45 | 0.00 | - | - | 1 | 53.61% |
| ROK241220P00140000 | 2024-01-31 3:54PM EDT | 140.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 2 | 57.23% |
| ROK241220P00150000 | 2024-04-11 12:29PM EDT | 150.00 | 0.35 | 0.35 | 2.70 | 0.00 | - | 3 | 16 | 52.78% |
| ROK241220P00155000 | 2024-03-13 10:19AM EDT | 155.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.01% |
| ROK241220P00160000 | 2024-01-31 3:48PM EDT | 160.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | 11 | 10 | 49.80% |
| ROK241220P00165000 | 2024-01-31 11:49AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ROK241220P00170000 | 2024-03-06 3:14PM EDT | 170.00 | 1.50 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 37.84% |
| ROK241220P00175000 | 2024-02-01 3:16PM EDT | 175.00 | 2.34 | 0.00 | 3.80 | 0.00 | - | - | 1 | 45.55% |
| ROK241220P00180000 | 2024-02-20 3:14PM EDT | 180.00 | 2.50 | 0.10 | 1.60 | 0.00 | - | 4 | 65 | 35.13% |
| ROK241220P00185000 | 2023-11-13 1:20PM EDT | 185.00 | 5.50 | 0.50 | 4.40 | 0.00 | - | - | 2 | 42.99% |
| ROK241220P00190000 | 2024-02-01 11:52AM EDT | 190.00 | 4.30 | 2.40 | 3.40 | 0.00 | - | 3 | 10 | 37.96% |
| ROK241220P00195000 | 2024-04-03 10:07AM EDT | 195.00 | 2.85 | 3.10 | 4.20 | 0.00 | - | 2 | 81 | 38.21% |
| ROK241220P00200000 | 2024-04-05 11:18AM EDT | 200.00 | 3.78 | 3.60 | 5.20 | 0.00 | - | 2 | 85 | 38.65% |
| ROK241220P00210000 | 2024-03-28 3:55PM EDT | 210.00 | 3.40 | 4.90 | 6.90 | 0.00 | - | 3 | 17 | 38.07% |
| ROK241220P00220000 | 2024-03-20 2:31PM EDT | 220.00 | 5.80 | 8.10 | 9.70 | 0.00 | - | 1 | 19 | 38.78% |
| ROK241220P00230000 | 2024-03-11 10:13AM EDT | 230.00 | 7.50 | 7.30 | 8.20 | 0.00 | - | 2 | 29 | 31.79% |
| ROK241220P00240000 | 2024-04-11 9:55AM EDT | 240.00 | 9.50 | 10.70 | 12.30 | 0.00 | - | 2 | 35 | 33.54% |
| ROK241220P00250000 | 2024-04-18 2:08PM EDT | 250.00 | 15.20 | 13.60 | 14.50 | 0.00 | - | 1 | 163 | 31.72% |
| ROK241220P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 19.00 | 16.80 | 17.60 | 0.00 | - | 1 | 153 | 30.57% |
| ROK241220P00270000 | 2024-04-01 11:40AM EDT | 270.00 | 16.72 | 20.60 | 21.50 | 0.00 | - | 10 | 64 | 29.77% |
| ROK241220P00280000 | 2024-03-26 1:36PM EDT | 280.00 | 22.78 | 26.00 | 28.10 | 0.00 | - | 9 | 37 | 31.37% |
| ROK241220P00290000 | 2024-04-23 2:06PM EDT | 290.00 | 31.70 | 29.70 | 31.80 | 0.00 | - | 7 | 69 | 29.07% |
| ROK241220P00300000 | 2024-03-27 9:32AM EDT | 300.00 | 32.92 | 36.60 | 41.50 | 0.00 | - | 1 | 51 | 32.87% |
| ROK241220P00310000 | 2024-02-12 12:28PM EDT | 310.00 | 39.70 | 36.20 | 38.40 | 0.00 | - | 1 | 30 | 21.16% |
| ROK241220P00320000 | 2024-02-12 12:28PM EDT | 320.00 | 45.75 | 42.60 | 45.40 | 0.00 | - | 1 | 22 | 20.01% |
© 2024 Yahoo. All rights reserved.