Regal Rexnord Corporation (RRX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517C00095000 | 2023-11-09 3:50PM EDT | 95.00 | 20.50 | 30.70 | 33.70 | 0.00 | - | - | 13 | 0.00% |
| RRX240517C00100000 | 2023-11-08 12:22PM EDT | 100.00 | 14.40 | 27.50 | 29.90 | 0.00 | - | - | 22 | 0.00% |
| RRX240517C00105000 | 2023-11-07 2:40PM EDT | 105.00 | 11.40 | 24.10 | 25.30 | 0.00 | - | - | 12 | 0.00% |
| RRX240517C00110000 | 2023-11-13 3:26PM EDT | 110.00 | 13.30 | 29.80 | 32.00 | 0.00 | - | 14 | 22 | 0.00% |
| RRX240517C00115000 | 2023-11-08 11:26AM EDT | 115.00 | 7.60 | 17.50 | 19.90 | 0.00 | - | 1 | 21 | 0.00% |
| RRX240517C00120000 | 2023-11-20 12:08PM EDT | 120.00 | 11.00 | 30.70 | 34.20 | 0.00 | - | 6 | 18 | 0.00% |
| RRX240517C00125000 | 2024-01-08 2:06PM EDT | 125.00 | 21.44 | 20.20 | 24.20 | 0.00 | - | 9 | 20 | 0.00% |
| RRX240517C00130000 | 2024-04-02 3:49PM EDT | 130.00 | 45.70 | 30.50 | 34.80 | 0.00 | - | 1 | 4 | 0.00% |
| RRX240517C00135000 | 2024-03-08 11:07AM EDT | 135.00 | 39.70 | 36.90 | 41.50 | 0.00 | - | 1 | 65 | 158.08% |
| RRX240517C00140000 | 2024-05-01 12:51PM EDT | 140.00 | 21.40 | 27.00 | 31.00 | 0.00 | - | 9 | 10 | 53.32% |
| RRX240517C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 17.28 | 22.50 | 26.10 | 0.00 | - | 2 | 3 | 55.57% |
| RRX240517C00150000 | 2024-04-16 12:38PM EDT | 150.00 | 16.56 | 17.50 | 21.30 | 0.00 | - | 1 | 2 | 77.00% |
| RRX240517C00155000 | 2024-04-12 1:33PM EDT | 155.00 | 14.07 | 13.50 | 17.10 | 0.00 | - | 2 | 6 | 51.22% |
| RRX240517C00160000 | 2024-04-19 3:21PM EDT | 160.00 | 7.47 | 10.60 | 12.70 | 0.00 | - | 1 | 13 | 52.61% |
| RRX240517C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 5.80 | 7.60 | 9.20 | 0.00 | - | 1 | 3 | 52.10% |
| RRX240517C00170000 | 2024-05-06 3:47PM EDT | 170.00 | 5.60 | 4.40 | 6.40 | +1.30 | +30.23% | 26 | 673 | 56.81% |
| RRX240517C00175000 | 2024-05-06 3:54PM EDT | 175.00 | 3.25 | 2.90 | 4.50 | +0.85 | +35.42% | 10 | 171 | 50.71% |
| RRX240517C00180000 | 2024-05-06 2:57PM EDT | 180.00 | 2.20 | 1.35 | 2.95 | +0.40 | +22.22% | 14 | 132 | 57.04% |
| RRX240517C00185000 | 2024-05-06 3:46PM EDT | 185.00 | 1.05 | 0.25 | 1.70 | -0.10 | -8.70% | 7 | 7 | 54.79% |
| RRX240517C00190000 | 2024-05-06 2:25PM EDT | 190.00 | 0.48 | 0.05 | 2.10 | -0.42 | -46.67% | 6 | 150 | 55.62% |
| RRX240517C00195000 | 2024-05-06 2:25PM EDT | 195.00 | 0.33 | 0.05 | 2.10 | +0.03 | +10.00% | 6 | 10 | 63.84% |
| RRX240517C00200000 | 2024-05-06 3:06PM EDT | 200.00 | 1.01 | 0.00 | 0.40 | -2.59 | -71.94% | 8 | 9 | 50.00% |
| RRX240517C00210000 | 2024-05-06 1:40PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.80 | -88.89% | 11 | 1 | 53.32% |
| RRX240517C00220000 | 2024-03-04 11:09AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 122.00% |
| RRX240517C00250000 | 2024-03-19 11:31AM EDT | 250.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 113.18% |
| RRX240517C00260000 | 2024-04-22 1:42PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 91.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517P00060000 | 2023-11-02 2:00PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 399.61% |
| RRX240517P00070000 | 2023-11-07 3:25PM EDT | 70.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 70 | 351.37% |
| RRX240517P00075000 | 2023-11-07 3:15PM EDT | 75.00 | 2.15 | 0.25 | 4.90 | 0.00 | - | - | 512 | 328.13% |
| RRX240517P00080000 | 2023-11-14 2:58PM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 300.15% |
| RRX240517P00090000 | 2023-12-06 11:03AM EDT | 90.00 | 1.55 | 0.30 | 2.25 | 0.00 | - | 3 | 122 | 223.39% |
| RRX240517P00095000 | 2024-02-09 2:40PM EDT | 95.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 185.35% |
| RRX240517P00100000 | 2023-11-20 4:26PM EDT | 100.00 | 4.70 | 1.00 | 2.70 | 0.00 | - | 72 | 128 | 208.89% |
| RRX240517P00105000 | 2023-11-13 2:24PM EDT | 105.00 | 9.00 | 2.20 | 3.80 | 0.00 | - | 13 | 38 | 220.09% |
| RRX240517P00110000 | 2024-03-19 3:25PM EDT | 110.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 190.43% |
| RRX240517P00115000 | 2024-05-06 1:37PM EDT | 115.00 | 0.07 | 0.00 | 0.15 | -2.36 | -97.12% | 12 | 1 | 90.63% |
| RRX240517P00120000 | 2024-05-06 1:34PM EDT | 120.00 | 0.07 | 2.20 | 3.40 | -4.13 | -98.33% | 1 | 22 | 167.43% |
| RRX240517P00125000 | 2024-04-30 11:29AM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 145.22% |
| RRX240517P00130000 | 2024-04-30 3:13PM EDT | 130.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 1 | 16 | 96.00% |
| RRX240517P00135000 | 2024-05-06 2:18PM EDT | 135.00 | 0.35 | 0.25 | 1.30 | -0.15 | -30.00% | 33 | 10 | 85.40% |
| RRX240517P00140000 | 2024-05-03 2:58PM EDT | 140.00 | 0.58 | 0.05 | 0.90 | 0.00 | - | 10 | 21 | 66.36% |
| RRX240517P00145000 | 2024-05-06 3:40PM EDT | 145.00 | 0.70 | 0.30 | 4.50 | -1.10 | -61.11% | 1 | 51 | 89.89% |
| RRX240517P00155000 | 2024-05-06 1:59PM EDT | 155.00 | 1.85 | 1.15 | 3.20 | -2.35 | -55.95% | 511 | 501 | 60.13% |
| RRX240517P00160000 | 2024-05-06 10:53AM EDT | 160.00 | 4.70 | 2.45 | 4.50 | -1.50 | -24.19% | 300 | 8 | 59.17% |
| RRX240517P00165000 | 2024-05-06 1:01PM EDT | 165.00 | 4.80 | 4.30 | 6.30 | -1.60 | -25.00% | 200 | 248 | 58.50% |
| RRX240517P00170000 | 2024-04-25 10:45AM EDT | 170.00 | 11.80 | 5.40 | 8.60 | 0.00 | - | 1 | 91 | 52.32% |
| RRX240517P00175000 | 2024-04-09 12:12PM EDT | 175.00 | 9.44 | 8.00 | 11.60 | 0.00 | - | 101 | 52 | 50.28% |
© 2024 Yahoo. All rights reserved.