Canada markets open in 8 hours 59 minutes

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.54+0.59 (+0.32%)
At close: 04:00PM EDT
185.54 0.00 (0.00%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL220715C001150002022-05-06 9:39AM EDT115.0054.5082.0087.000.00-10395.75%
ROLL220715C001500002022-06-30 12:28PM EDT150.0034.5034.4038.300.00-15384.67%
ROLL220715C001800002022-05-27 3:04PM EDT180.0011.006.008.700.00-11243.38%
ROLL220715C001850002022-06-30 12:25PM EDT185.005.004.908.000.00-12760.24%
ROLL220715C002000002022-06-02 1:51PM EDT200.007.500.504.100.00-13355.36%
ROLL220715C002100002022-05-27 1:45PM EDT210.001.300.054.200.00-1172.41%
ROLL220715C002200002022-03-23 1:27PM EDT220.007.300.004.800.00-18492.50%
ROLL220715C002400002021-12-31 3:55PM EDT240.008.670.054.700.00-4080121.34%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL220715P001000002022-02-14 1:12AM EDT100.001.60-0.000.00--050.00%
ROLL220715P001200002022-02-07 10:55AM EDT120.003.100.004.800.00-810196.34%
ROLL220715P001400002022-05-12 3:43PM EDT140.005.500.054.500.00-116138.16%
ROLL220715P001500002022-06-14 11:32AM EDT150.002.170.000.000.00-1025.00%
ROLL220715P001550002022-06-14 11:32AM EDT155.002.410.000.000.00-1025.00%
ROLL220715P001650002022-06-16 9:42AM EDT165.002.150.000.000.00-2012.50%
ROLL220715P001700002022-06-13 1:01PM EDT170.004.700.000.000.00--012.50%
ROLL220715P001750002022-06-16 9:42AM EDT175.009.290.000.000.00-206.25%
ROLL220715P001800002022-06-23 10:05AM EDT180.0012.801.405.300.00-222261.32%
ROLL220715P001850002022-06-30 1:11PM EDT185.007.003.507.100.00-1657.45%
ROLL220715P001900002022-06-13 10:38AM EDT190.0014.255.909.600.00--255.01%
ROLL220715P001950002022-06-17 3:19PM EDT195.0016.999.4013.000.00-4555.57%
ROLL220715P002000002022-06-17 3:19PM EDT200.0021.0413.2016.900.00-41656.79%
ROLL220715P002100002022-06-08 3:58PM EDT210.0020.4623.0026.200.00--267.70%
ROLL220715P002200002022-05-26 9:39AM EDT220.0054.5035.7040.500.00--0106.98%
ROLL220715P002300002022-05-26 9:39AM EDT230.0064.5045.6050.500.00--0122.66%