Rockwell Automation, Inc. (ROK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK221216C00175000 | 2021-12-01 12:34PM EST | 175.00 | 168.95 | 172.20 | 176.50 | 0.00 | - | - | 1 | 1,106.10% |
| ROK221216C00200000 | 2022-07-15 9:26AM EST | 200.00 | 21.00 | 56.30 | 57.50 | 0.00 | - | - | 35 | 122.14% |
| ROK221216C00210000 | 2022-07-28 11:10AM EST | 210.00 | 40.60 | 46.80 | 49.70 | 0.00 | - | 1 | 476 | 120.36% |
| ROK221216C00220000 | 2022-07-29 10:19AM EST | 220.00 | 39.00 | 39.90 | 41.80 | 0.00 | - | - | 154 | 124.78% |
| ROK221216C00230000 | 2022-08-01 2:44PM EST | 230.00 | 33.16 | 32.00 | 33.20 | 0.00 | - | - | 84 | 115.48% |
| ROK221216C00240000 | 2022-08-08 9:38AM EST | 240.00 | 26.00 | 25.20 | 26.70 | 0.00 | - | - | 50 | 113.67% |
| ROK221216C00250000 | 2022-08-10 11:11AM EST | 250.00 | 20.15 | 18.90 | 20.40 | -0.80 | -3.82% | 1 | 167 | 108.67% |
| ROK221216C00260000 | 2022-08-10 1:16PM EST | 260.00 | 14.78 | 14.00 | 16.20 | +3.02 | +25.68% | 1 | 25 | 109.24% |
| ROK221216C00270000 | 2022-08-10 1:16PM EST | 270.00 | 10.63 | 9.50 | 11.00 | +0.49 | +4.83% | - | 222 | 102.20% |
| ROK221216C00280000 | 2022-08-10 11:33AM EST | 280.00 | 7.22 | 6.60 | 7.70 | -0.48 | -6.23% | 19 | 99 | 100.73% |
| ROK221216C00290000 | 2022-07-28 9:10AM EST | 290.00 | 3.51 | 4.10 | 6.10 | 0.00 | - | - | 24 | 101.64% |
| ROK221216C00300000 | 2022-08-10 10:17AM EST | 300.00 | 3.62 | 2.85 | 4.90 | +0.92 | +34.07% | 40 | 70 | 105.20% |
| ROK221216C00310000 | 2022-08-09 12:50PM EST | 310.00 | 1.60 | 1.90 | 3.10 | 0.00 | - | 6 | 41 | 103.27% |
| ROK221216C00320000 | 2022-08-10 2:12PM EST | 320.00 | 1.37 | 1.20 | 1.45 | +0.39 | +39.80% | 1 | 52 | 97.73% |
| ROK221216C00330000 | 2021-11-19 3:29PM EST | 330.00 | 49.34 | 45.20 | 48.10 | 0.00 | - | 2 | 3 | 440.14% |
| ROK221216C00340000 | 2022-07-01 11:06AM EST | 340.00 | 0.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1,653 | 117.63% |
| ROK221216C00350000 | 2022-07-26 10:39AM EST | 350.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 7 | 100 | 95.51% |
| ROK221216C00360000 | 2022-01-04 12:11PM EST | 360.00 | 30.80 | 27.10 | 29.70 | 0.00 | - | 1 | 8 | 364.42% |
| ROK221216C00370000 | 2022-01-03 3:58PM EST | 370.00 | 25.10 | 23.50 | 26.30 | 0.00 | - | 15 | 88 | 352.99% |
| ROK221216C00380000 | 2021-12-20 3:20PM EST | 380.00 | 23.58 | 19.50 | 22.60 | 0.00 | - | - | 3 | 337.61% |
| ROK221216C00400000 | 2022-01-04 3:50PM EST | 400.00 | 17.20 | 14.40 | 17.20 | 0.00 | - | 4 | 347 | 319.48% |
| ROK221216C00420000 | 2022-01-05 10:38AM EST | 420.00 | 12.90 | 10.20 | 12.50 | -5.12 | -28.41% | 3 | 14 | 301.25% |
| ROK221216C00440000 | 2021-12-13 12:33PM EST | 440.00 | 13.47 | 6.20 | 9.50 | 0.00 | - | - | 12 | 284.33% |
| ROK221216C00450000 | 2021-12-21 12:30PM EST | 450.00 | 9.80 | 6.60 | 9.10 | 0.00 | - | - | 1 | 291.85% |
| ROK221216C00460000 | 2022-01-05 3:09PM EST | 460.00 | 6.00 | 5.60 | 7.50 | -4.59 | -43.34% | 1 | 31 | 284.84% |
| ROK221216C00500000 | 2021-11-17 2:10PM EST | 500.00 | 3.50 | 4.40 | 6.20 | 0.00 | - | - | 100 | 295.58% |
| ROK221216C00520000 | 2021-12-16 11:33AM EST | 520.00 | 4.45 | 2.10 | 2.55 | 0.00 | - | - | 6 | 258.84% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK221216P00130000 | 2022-07-20 2:50PM EST | 130.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | - | 2 | 246.24% |
| ROK221216P00150000 | 2022-08-05 9:45AM EST | 150.00 | 1.38 | 0.00 | 2.55 | 0.00 | - | - | 7 | 204.20% |
| ROK221216P00165000 | 2022-07-26 11:04AM EST | 165.00 | 3.60 | 0.00 | 2.95 | 0.00 | - | - | 39 | 178.08% |
| ROK221216P00170000 | 2022-08-10 11:22AM EST | 170.00 | 1.70 | 0.05 | 3.20 | -4.05 | -70.43% | 1 | 26 | 171.53% |
| ROK221216P00180000 | 2021-12-01 12:57PM EST | 180.00 | 2.81 | 0.00 | 5.00 | 0.00 | - | 2 | 14 | 168.60% |
| ROK221216P00185000 | 2022-07-27 1:39PM EST | 185.00 | 3.90 | 1.40 | 2.00 | 0.00 | - | - | 3 | 143.34% |
| ROK221216P00190000 | 2022-08-08 11:14AM EST | 190.00 | 2.95 | 1.20 | 2.65 | 0.00 | - | - | 93 | 137.99% |
| ROK221216P00200000 | 2022-08-05 9:45AM EST | 200.00 | 4.59 | 3.30 | 3.50 | 0.00 | - | - | 48 | 140.19% |
| ROK221216P00210000 | 2022-07-28 8:56AM EST | 210.00 | 8.00 | 4.60 | 4.90 | 0.00 | - | 6 | 324 | 134.44% |
| ROK221216P00220000 | 2022-08-10 12:29PM EST | 220.00 | 6.90 | 6.10 | 7.80 | -0.60 | -8.00% | - | 101 | 132.47% |
| ROK221216P00230000 | 2022-08-08 9:54AM EST | 230.00 | 10.00 | 8.50 | 9.30 | 0.00 | - | - | 49 | 123.71% |
| ROK221216P00240000 | 2022-08-10 1:30PM EST | 240.00 | 12.80 | 11.30 | 13.80 | -0.40 | -3.03% | 2 | 23 | 123.02% |
| ROK221216P00250000 | 2022-07-18 8:57AM EST | 250.00 | 46.65 | 15.00 | 17.60 | 0.00 | - | - | 48 | 117.74% |
| ROK221216P00260000 | 2022-01-04 3:20PM EST | 260.00 | 11.30 | 11.70 | 14.40 | 0.00 | - | 2 | 15 | 63.43% |
| ROK221216P00270000 | 2022-08-09 8:56AM EST | 270.00 | 31.50 | 26.00 | 28.30 | 0.00 | - | 31 | 48 | 113.03% |
| ROK221216P00280000 | 2022-08-01 2:45PM EST | 280.00 | 34.65 | 33.10 | 33.90 | 0.00 | - | 1 | 42 | 108.67% |
| ROK221216P00290000 | 2022-07-27 9:55AM EST | 290.00 | 55.42 | 39.20 | 42.20 | 0.00 | - | 1 | 11 | 104.64% |
| ROK221216P00300000 | 2022-08-04 10:15AM EST | 300.00 | 51.90 | 47.60 | 50.70 | 0.00 | - | 1 | 50 | 105.64% |
| ROK221216P00310000 | 2022-01-05 2:32PM EST | 310.00 | 26.30 | 26.40 | 29.20 | +0.50 | +1.94% | 1 | 21 | 0.00% |
| ROK221216P00320000 | 2022-01-05 2:32PM EST | 320.00 | 30.20 | 30.50 | 32.80 | +0.40 | +1.34% | 1 | 20 | 0.00% |
| ROK221216P00330000 | 2022-01-05 2:32PM EST | 330.00 | 34.60 | 35.10 | 37.40 | +0.60 | +1.76% | 3 | 17 | 0.00% |
| ROK221216P00340000 | 2022-01-04 2:46PM EST | 340.00 | 38.70 | 39.20 | 42.60 | 0.00 | - | 2 | 23 | 0.00% |
| ROK221216P00350000 | 2022-01-03 9:54AM EST | 350.00 | 43.20 | 44.50 | 48.50 | 0.00 | - | 2 | 7 | 0.00% |
| ROK221216P00360000 | 2022-01-04 10:44AM EST | 360.00 | 48.50 | 50.40 | 54.00 | 0.00 | - | 10 | 27 | 0.00% |
| ROK221216P00370000 | 2022-01-05 10:13AM EST | 370.00 | 55.50 | 56.60 | 60.50 | +3.40 | +6.53% | 2 | 2 | 0.00% |
| ROK221216P00380000 | 2022-01-05 1:23PM EST | 380.00 | 60.80 | 64.10 | 67.50 | +2.70 | +4.65% | 2 | 100 | 0.00% |
| ROK221216P00390000 | 2021-12-31 2:59PM EST | 390.00 | 65.00 | 71.00 | 74.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROK221216P00400000 | 2021-12-28 3:09PM EST | 400.00 | 71.90 | 78.30 | 81.40 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
