RPM International Inc. (RPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240517C00055000 | 2023-11-14 2:31PM EDT | 55.00 | 48.90 | 56.70 | 59.20 | 0.00 | - | - | 1 | 347.07% |
| RPM240517C00070000 | 2023-10-24 12:20PM EDT | 70.00 | 24.80 | 30.90 | 35.50 | 0.00 | - | - | 2 | 0.00% |
| RPM240517C00075000 | 2023-11-20 4:14PM EDT | 75.00 | 29.00 | 35.20 | 39.40 | 0.00 | - | 2 | 19 | 205.88% |
| RPM240517C00080000 | 2024-01-05 12:11PM EDT | 80.00 | 25.60 | 25.40 | 30.00 | 0.00 | - | 1 | 21 | 118.65% |
| RPM240517C00085000 | 2023-10-24 12:36PM EDT | 85.00 | 12.24 | 17.90 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| RPM240517C00090000 | 2024-02-13 1:26PM EDT | 90.00 | 20.81 | 24.20 | 27.40 | 0.00 | - | 4 | 14 | 190.48% |
| RPM240517C00095000 | 2024-01-17 3:57PM EDT | 95.00 | 14.88 | 14.30 | 15.30 | 0.00 | - | 2 | 13 | 59.28% |
| RPM240517C00100000 | 2024-04-04 1:44PM EDT | 100.00 | 13.05 | 7.40 | 11.60 | 0.00 | - | 1 | 74 | 74.71% |
| RPM240517C00105000 | 2024-05-01 10:33AM EDT | 105.00 | 2.95 | 4.60 | 4.90 | 0.00 | - | 15 | 78 | 26.88% |
| RPM240517C00110000 | 2024-05-02 10:08AM EDT | 110.00 | 0.90 | 1.15 | 1.40 | 0.00 | - | 1 | 126 | 21.36% |
| RPM240517C00115000 | 2024-05-03 3:50PM EDT | 115.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 171 | 19.48% |
| RPM240517C00120000 | 2024-05-03 3:50PM EDT | 120.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 1 | 85 | 30.86% |
| RPM240517C00125000 | 2024-04-08 11:12AM EDT | 125.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 59.91% |
| RPM240517C00130000 | 2024-04-04 12:46PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 53.13% |
| RPM240517C00135000 | 2024-04-26 11:36AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 70.22% |
| RPM240517C00140000 | 2024-04-03 1:25PM EDT | 140.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240517P00060000 | 2023-10-19 3:45PM EDT | 60.00 | 0.43 | 0.05 | 0.40 | 0.00 | - | - | 1 | 161.13% |
| RPM240517P00070000 | 2024-04-16 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 135.94% |
| RPM240517P00080000 | 2024-02-16 2:20PM EDT | 80.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 106.93% |
| RPM240517P00085000 | 2024-01-05 11:21AM EDT | 85.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 3 | 8 | 81.74% |
| RPM240517P00090000 | 2024-03-26 10:24AM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 68.36% |
| RPM240517P00095000 | 2024-04-22 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 52.93% |
| RPM240517P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 87 | 35.25% |
| RPM240517P00105000 | 2024-05-03 2:17PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 102 | 19.78% |
| RPM240517P00110000 | 2024-05-01 10:46AM EDT | 110.00 | 1.45 | 1.65 | 1.90 | -2.25 | -60.81% | 1 | 301 | 17.90% |
| RPM240517P00115000 | 2024-04-25 12:08PM EDT | 115.00 | 7.90 | 3.70 | 7.80 | 0.00 | - | 1 | 105 | 51.07% |
| RPM240517P00120000 | 2024-04-24 3:18PM EDT | 120.00 | 12.50 | 8.60 | 12.70 | 0.00 | - | 2 | 22 | 67.09% |
| RPM240517P00125000 | 2023-12-01 3:41PM EDT | 125.00 | 21.00 | 14.10 | 15.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.