Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621C00135000 | 2024-05-24 2:56PM EDT | 135.00 | 13.83 | 13.70 | 17.40 | 0.00 | - | 1 | 0 | 53.94% |
| RRX240621C00140000 | 2024-05-24 3:11PM EDT | 140.00 | 9.87 | 10.00 | 12.10 | -13.93 | -58.53% | 2 | 4 | 40.28% |
| RRX240621C00145000 | 2024-05-24 3:03PM EDT | 145.00 | 6.00 | 6.70 | 8.30 | -10.95 | -64.60% | 3 | 1 | 36.71% |
| RRX240621C00150000 | 2024-05-24 3:11PM EDT | 150.00 | 3.22 | 3.60 | 5.70 | -2.78 | -46.33% | 15 | 12 | 37.21% |
| RRX240621C00155000 | 2024-05-24 2:56PM EDT | 155.00 | 2.00 | 1.65 | 3.30 | -4.30 | -68.25% | 1 | 3 | 34.66% |
| RRX240621C00160000 | 2024-05-22 12:20PM EDT | 160.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 55.25% |
| RRX240621C00165000 | 2024-05-23 11:25AM EDT | 165.00 | 1.31 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 62.62% |
| RRX240621C00170000 | 2024-05-22 9:33AM EDT | 170.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 630 | 41.19% |
| RRX240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 61.60% |
| RRX240621C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 9 | 18 | 68.26% |
| RRX240621C00185000 | 2024-05-14 3:00PM EDT | 185.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 9 | 57 | 74.54% |
| RRX240621C00190000 | 2024-05-10 12:59PM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 80.47% |
| RRX240621C00195000 | 2024-05-02 9:30AM EDT | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 86.11% |
| RRX240621C00240000 | 2024-05-15 1:41PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240621P00125000 | 2024-04-30 11:13AM EDT | 125.00 | 0.80 | 0.05 | 1.05 | 0.00 | - | 2 | 3 | 54.61% |
| RRX240621P00130000 | 2024-05-08 9:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 60.52% |
| RRX240621P00140000 | 2024-05-24 2:43PM EDT | 140.00 | 1.82 | 1.00 | 2.65 | +0.22 | +13.75% | 3 | 0 | 40.92% |
| RRX240621P00145000 | 2024-05-24 11:14AM EDT | 145.00 | 2.45 | 2.15 | 3.50 | +0.45 | +22.50% | 1 | 8 | 34.90% |
| RRX240621P00150000 | 2024-05-15 1:49PM EDT | 150.00 | 1.00 | 4.10 | 5.60 | 0.00 | - | 1 | 2 | 33.64% |
| RRX240621P00155000 | 2024-05-08 2:13PM EDT | 155.00 | 5.14 | 6.70 | 8.70 | 0.00 | - | 1 | 2 | 34.19% |
| RRX240621P00160000 | 2024-05-17 2:54PM EDT | 160.00 | 5.10 | 10.70 | 12.60 | 0.00 | - | 11 | 14 | 36.19% |
| RRX240621P00165000 | 2024-05-17 1:16PM EDT | 165.00 | 7.60 | 14.50 | 18.00 | 0.00 | - | 4 | 7 | 47.83% |
| RRX240621P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 9.70 | 19.00 | 23.00 | 0.00 | - | - | 14 | 55.62% |
© 2024 Yahoo. All rights reserved.