Canada markets closed

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.63+2.30 (+1.14%)
At close: 04:00PM EST
204.63 0.00 (0.00%)
After hours: 04:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL220121C001100002021-11-05 8:49AM EST110.00125.5090.0095.000.00-10293.75%
ROLL220121C001600002021-11-10 6:57AM EST160.0038.4045.1049.000.00--0204.98%
ROLL220121C001700002021-12-07 10:00AM EST170.0041.5040.5044.500.00-13266.85%
ROLL220121C001750002021-11-10 6:57AM EST175.0071.0032.0034.900.00--2175.78%
ROLL220121C001800002021-11-10 6:57AM EST180.0026.0027.6030.400.00--10164.58%
ROLL220121C001850002021-11-10 6:57AM EST185.0024.4022.9026.500.00--1154.05%
ROLL220121C001900002021-11-10 6:57AM EST190.0035.0018.5022.500.00--10142.99%
ROLL220121C002000002021-11-10 6:57AM EST200.0018.3012.3015.500.00--9135.47%
ROLL220121C002100002022-01-13 11:55AM EST210.002.210.654.800.00-21357.23%
ROLL220121C002200002022-01-12 10:53AM EST220.000.600.004.800.00-110587.92%
ROLL220121C002300002021-11-10 6:57AM EST230.0010.301.306.100.00--3137.96%
ROLL220121C002400002021-11-15 10:02AM EST240.009.990.204.400.00-11140.43%
ROLL220121C002600002021-11-11 12:57PM EST260.003.800.004.800.00--1186.87%
ROLL220121C003300002021-12-27 11:57AM EST330.000.050.004.800.00--1304.20%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL220121P001400002021-11-10 6:57AM EST140.002.100.003.500.00-25261.91%
ROLL220121P001450002021-12-28 10:57AM EST145.000.160.004.800.00-10263.67%
ROLL220121P001500002021-12-28 10:57AM EST150.000.260.004.800.00-11243.51%
ROLL220121P001550002021-11-10 6:57AM EST155.005.790.154.500.00--1221.73%
ROLL220121P001600002021-11-09 9:33AM EST160.002.320.004.700.00--0203.22%
ROLL220121P001650002021-11-10 6:57AM EST165.005.600.203.800.00-16175.49%
ROLL220121P001700002022-01-05 9:43AM EST170.000.400.000.200.00-1383.59%
ROLL220121P001750002022-01-05 9:52AM EST175.000.450.004.800.00-11148.14%
ROLL220121P001800002021-11-02 1:28PM EST180.002.692.507.000.00-112170.80%
ROLL220121P001900002021-11-10 6:57AM EST190.0018.914.105.900.00-1021130.88%
ROLL220121P001950002021-11-10 6:57AM EST195.009.704.805.500.00-55109.99%
ROLL220121P002100002021-11-10 6:57AM EST210.0016.4411.0013.700.00-21108.89%
ROLL220121P002200002022-01-06 11:13AM EST220.0010.0016.0020.400.00--194.38%
ROLL220121P002300002021-11-16 3:10PM EST230.0017.0029.7033.700.00-11175.61%
ROLL220121P002400002021-11-22 10:30AM EST240.0032.4035.9040.000.00-66145.75%
ROLL220121P002500002021-11-10 6:57AM EST250.0025.5043.0047.000.00--0148.29%
ROLL220121P002700002021-11-05 9:03AM EST270.0037.8066.8070.500.00-10225.81%