Regal Rexnord Corporation (RRX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719C00100000 | 2023-11-14 12:07PM EDT | 100.00 | 24.55 | 49.10 | 52.50 | 0.00 | - | 1 | 1 | 236.24% |
| RRX240719C00115000 | 2023-11-08 4:27PM EDT | 115.00 | 11.10 | 18.90 | 20.70 | 0.00 | - | 2 | 11 | 0.00% |
| RRX240719C00120000 | 2023-11-09 1:21PM EDT | 120.00 | 9.60 | 16.00 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00125000 | 2023-10-23 2:05PM EDT | 125.00 | 15.40 | 9.60 | 10.60 | 0.00 | - | - | 9 | 0.00% |
| RRX240719C00135000 | 2024-06-18 2:46PM EDT | 135.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RRX240719C00140000 | 2024-06-12 10:13AM EDT | 140.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 1.56% |
| RRX240719C00145000 | 2024-06-25 10:47AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| RRX240719C00150000 | 2024-06-24 11:00AM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| RRX240719C00155000 | 2024-06-25 3:26PM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 609 | 12.50% |
| RRX240719C00160000 | 2024-06-25 3:24PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 12.50% |
| RRX240719C00165000 | 2024-05-30 9:30AM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| RRX240719C00170000 | 2024-05-16 2:14PM EDT | 170.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 79.28% |
| RRX240719C00175000 | 2024-06-25 2:31PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| RRX240719C00180000 | 2024-05-02 10:17AM EDT | 180.00 | 3.63 | 0.00 | 2.05 | 0.00 | - | 1 | 163 | 73.41% |
| RRX240719C00185000 | 2024-06-12 10:29AM EDT | 185.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| RRX240719C00190000 | 2024-05-23 3:19PM EDT | 190.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 15 | 36 | 104.47% |
| RRX240719C00195000 | 2024-03-20 2:24PM EDT | 195.00 | 5.97 | 0.10 | 4.50 | 0.00 | - | 1 | 3 | 108.74% |
| RRX240719C00200000 | 2024-03-21 1:36PM EDT | 200.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 116.04% |
| RRX240719C00210000 | 2024-04-16 9:30AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| RRX240719C00230000 | 2023-12-22 12:31PM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.53% |
| RRX240719C00260000 | 2024-04-11 10:53AM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 166.75% |
| RRX240719C00270000 | 2024-06-12 11:35AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719P00055000 | 2023-12-04 12:14PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 0 | 171.29% |
| RRX240719P00060000 | 2023-11-02 12:27PM EDT | 60.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 245.07% |
| RRX240719P00080000 | 2023-11-17 1:47PM EDT | 80.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 172.02% |
| RRX240719P00085000 | 2023-12-04 12:06PM EDT | 85.00 | 1.80 | 0.30 | 1.55 | 0.00 | - | 1 | 0 | 122.90% |
| RRX240719P00090000 | 2023-12-18 10:43AM EDT | 90.00 | 2.08 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 103.32% |
| RRX240719P00100000 | 2023-12-20 3:40PM EDT | 100.00 | 1.70 | 0.95 | 1.60 | 0.00 | - | 1 | 14 | 95.26% |
| RRX240719P00105000 | 2023-10-24 1:19PM EDT | 105.00 | 7.80 | 7.20 | 7.90 | 0.00 | - | - | 8 | 161.02% |
| RRX240719P00110000 | 2023-11-20 12:30PM EDT | 110.00 | 9.20 | 2.70 | 4.30 | 0.00 | - | 4 | 6 | 102.30% |
| RRX240719P00115000 | 2023-11-30 4:48PM EDT | 115.00 | 9.50 | 2.10 | 3.60 | 0.00 | - | 11 | 58 | 81.74% |
| RRX240719P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RRX240719P00125000 | 2024-04-18 9:30AM EDT | 125.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 52.00% |
| RRX240719P00130000 | 2024-06-14 11:29AM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| RRX240719P00135000 | 2024-06-25 9:48AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| RRX240719P00140000 | 2024-06-10 12:35PM EDT | 140.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| RRX240719P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 6.20 | 6.00 | 10.10 | 0.00 | - | 1 | 14 | 0.00% |
| RRX240719P00155000 | 2024-05-13 10:50AM EDT | 155.00 | 4.30 | 9.10 | 13.20 | 0.00 | - | 1 | 34 | 0.00% |
| RRX240719P00160000 | 2024-05-14 11:11AM EDT | 160.00 | 6.60 | 16.90 | 20.00 | 0.00 | - | 1 | 3 | 0.00% |
| RRX240719P00165000 | 2024-05-08 1:00PM EDT | 165.00 | 11.80 | 21.90 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| RRX240719P00170000 | 2024-03-05 2:48PM EDT | 170.00 | 13.10 | 8.70 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| RRX240719P00180000 | 2024-03-04 2:54PM EDT | 180.00 | 16.20 | 12.10 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.