Canada markets closed

RBC Bearings Incorporated (ROLL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.380.00 (0.00%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL221021C000850002022-07-18 9:32AM EDT85.00129.000.000.000.00-100.00%
ROLL221021C001450002022-05-26 10:08AM EDT145.0033.0040.6044.300.00--10.00%
ROLL221021C001700002022-06-06 9:39AM EDT170.0040.5027.0031.000.00-100.00%
ROLL221021C001750002022-08-22 9:32AM EDT175.0074.000.000.000.00-110.00%
ROLL221021C001800002022-06-22 1:58PM EDT180.0015.7039.0042.700.00--6113.94%
ROLL221021C001950002022-09-14 11:18AM EDT195.0038.9019.5023.900.00-372057.23%
ROLL221021C002000002022-09-14 9:56AM EDT200.0034.1016.6020.500.00-22158.73%
ROLL221021C002100002022-09-13 11:27AM EDT210.0038.4010.0014.000.00-111254.64%
ROLL221021C002200002022-09-14 9:41AM EDT220.0021.004.509.000.00-2650.09%
ROLL221021C002300002022-08-04 3:59PM EDT230.0016.0515.0018.400.00-1016119.10%
ROLL221021C002400002022-09-14 3:55PM EDT240.007.540.004.700.00-392552.64%
ROLL221021C002500002022-09-12 2:58PM EDT250.0015.000.001.750.00-1958.01%
ROLL221021C002600002022-09-12 2:43PM EDT260.009.700.001.600.00-2855.76%
ROLL221021C002700002022-09-15 9:30AM EDT270.000.590.004.800.00-1282.82%
ROLL221021C002800002022-09-15 9:30AM EDT280.000.400.004.800.00-1191.33%
ROLL221021C002900002022-08-31 1:39PM EDT290.001.510.004.800.00-1099.32%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROLL221021P000950002022-05-26 9:39AM EDT95.001.150.004.800.00--1234.38%
ROLL221021P001550002022-09-15 9:31AM EDT155.000.250.004.800.00--1108.94%
ROLL221021P001600002022-09-15 9:31AM EDT160.000.250.004.800.00--1100.46%
ROLL221021P001650002022-09-15 9:31AM EDT165.000.300.004.600.00--191.02%
ROLL221021P001750002022-09-15 9:31AM EDT175.000.400.002.000.00--159.42%
ROLL221021P001800002022-09-16 9:31AM EDT180.000.450.004.700.00-1567.53%
ROLL221021P001850002022-06-21 2:45PM EDT185.0018.802.507.200.00--479.18%
ROLL221021P002100002022-09-16 10:29AM EDT210.003.976.5010.700.00-7760.14%
ROLL221021P002200002022-09-02 9:44AM EDT220.004.9612.0016.300.00-81060.05%
ROLL221021P002300002022-07-19 12:38PM EDT230.0024.842.706.400.00--10.00%
ROLL221021P002400002022-09-23 3:21PM EDT240.0028.0627.5030.00+16.29+138.40%12352.88%
ROLL221021P002500002022-09-23 3:21PM EDT250.0036.8936.3039.30+19.94+117.64%12357.35%
ROLL221021P002600002022-09-14 9:47AM EDT260.0027.5045.2050.000.00-1773.54%
ROLL221021P002700002022-09-14 9:47AM EDT270.0036.0055.5060.000.00-1082.64%
ROLL221021P002900002022-08-04 9:55AM EDT290.0063.5051.8056.000.00--10.00%
ROLL221021P003400002022-08-22 9:32AM EDT340.0092.500.000.000.00-100.00%