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 | 313.53% |
| 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 | 191.65% |
| RPM240517C00080000 | 2024-01-05 12:11PM EDT | 80.00 | 25.60 | 25.40 | 30.00 | 0.00 | - | 1 | 21 | 87.45% |
| 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 | 167.02% |
| RPM240517C00095000 | 2024-01-17 3:57PM EDT | 95.00 | 14.88 | 14.30 | 15.30 | 0.00 | - | 2 | 13 | 74.85% |
| RPM240517C00100000 | 2024-04-04 1:44PM EDT | 100.00 | 13.05 | 5.70 | 9.40 | 0.00 | - | 1 | 74 | 51.88% |
| RPM240517C00105000 | 2024-04-23 11:03AM EDT | 105.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 7 | 77 | 23.51% |
| RPM240517C00110000 | 2024-04-24 1:56PM EDT | 110.00 | 1.22 | 0.85 | 1.00 | 0.00 | - | 3 | 124 | 20.87% |
| RPM240517C00115000 | 2024-04-23 3:24PM EDT | 115.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 170 | 20.95% |
| RPM240517C00120000 | 2024-04-22 1:04PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 85 | 29.79% |
| RPM240517C00125000 | 2024-04-08 11:12AM EDT | 125.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 51.37% |
| RPM240517C00130000 | 2024-04-04 12:46PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 51.07% |
| RPM240517C00135000 | 2024-04-03 3:50PM EDT | 135.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 55.91% |
| RPM240517C00140000 | 2024-04-03 1:25PM EDT | 140.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.38% |
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 | 120.31% |
| RPM240517P00070000 | 2024-04-16 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 100.59% |
| RPM240517P00080000 | 2024-02-16 2:20PM EDT | 80.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 77.93% |
| RPM240517P00085000 | 2024-01-05 11:21AM EDT | 85.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 3 | 8 | 58.69% |
| RPM240517P00090000 | 2024-03-26 10:24AM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 57.57% |
| RPM240517P00095000 | 2024-04-22 1:45PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 26 | 43.85% |
| RPM240517P00100000 | 2024-04-16 3:58PM EDT | 100.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | 5 | 82 | 22.17% |
| RPM240517P00105000 | 2024-04-23 2:45PM EDT | 105.00 | 1.30 | 0.75 | 1.25 | +0.35 | +36.84% | 2 | 117 | 19.85% |
| RPM240517P00110000 | 2024-04-23 10:09AM EDT | 110.00 | 3.40 | 3.60 | 4.80 | 0.00 | - | 21 | 306 | 28.17% |
| RPM240517P00115000 | 2024-04-25 12:08PM EDT | 115.00 | 7.90 | 6.70 | 10.10 | +0.20 | +2.60% | 1 | 106 | 46.44% |
| RPM240517P00120000 | 2024-04-24 3:18PM EDT | 120.00 | 12.50 | 11.10 | 15.10 | 0.00 | - | 2 | 22 | 59.20% |
| 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.