Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816C00070000 | 2024-02-07 4:35PM EDT | 70.00 | 72.60 | 102.00 | 106.50 | 0.00 | - | - | 3 | 498.41% |
| RRX240816C00125000 | 2024-06-21 1:27PM EDT | 125.00 | 18.43 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 52.27% |
| RRX240816C00135000 | 2024-06-03 9:30AM EDT | 135.00 | 20.20 | 7.20 | 11.00 | 0.00 | - | 1 | 1 | 48.28% |
| RRX240816C00140000 | 2024-06-17 10:22AM EDT | 140.00 | 7.90 | 0.00 | 9.00 | 0.00 | - | - | 3 | 49.70% |
| RRX240816C00145000 | 2024-06-24 1:34PM EDT | 145.00 | 7.60 | 2.00 | 6.90 | 0.00 | - | 13 | 18 | 48.79% |
| RRX240816C00150000 | 2024-06-03 2:45PM EDT | 150.00 | 7.50 | 0.50 | 5.40 | 0.00 | - | 2 | 79 | 49.15% |
| RRX240816C00155000 | 2024-06-24 10:45AM EDT | 155.00 | 3.40 | 0.20 | 5.00 | 0.00 | - | 3 | 9 | 53.99% |
| RRX240816C00165000 | 2024-06-26 9:30AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | -0.95 | -32.76% | 5 | 6 | 12.50% |
| RRX240816C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 1.40 | 0.00 | 2.90 | 0.00 | - | 5 | 99 | 58.14% |
| RRX240816C00175000 | 2024-06-20 9:30AM EDT | 175.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 3 | 14 | 50.22% |
| RRX240816C00180000 | 2024-06-24 9:30AM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
| RRX240816C00185000 | 2024-06-04 9:30AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| RRX240816C00190000 | 2024-05-22 9:30AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| RRX240816C00195000 | 2024-05-22 9:30AM EDT | 195.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| RRX240816C00200000 | 2024-05-28 3:35PM EDT | 200.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 10 | 77.59% |
| RRX240816C00210000 | 2024-06-14 9:42AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| RRX240816C00220000 | 2024-06-05 3:26PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 8 | 15 | 92.14% |
| RRX240816C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | - | 5 | 86.99% |
| RRX240816C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | - | 5 | 104.14% |
| RRX240816C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.38% |
| RRX240816P00090000 | 2024-03-15 1:32PM EDT | 90.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 95.90% |
| RRX240816P00095000 | 2024-02-13 10:30AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 86.38% |
| RRX240816P00100000 | 2024-02-16 10:30AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 77.22% |
| RRX240816P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 5 | 26 | 54.54% |
| RRX240816P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 154 | 61.11% |
| RRX240816P00115000 | 2024-06-21 9:35AM EDT | 115.00 | 1.50 | 0.30 | 5.00 | 0.00 | - | 5 | 35 | 53.36% |
| RRX240816P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 1.85 | 0.30 | 5.00 | 0.00 | - | 1 | 64 | 60.24% |
| RRX240816P00125000 | 2024-06-17 12:25PM EDT | 125.00 | 3.23 | 1.00 | 5.50 | 0.00 | - | 1 | 9 | 53.22% |
| RRX240816P00130000 | 2024-06-17 12:25PM EDT | 130.00 | 4.40 | 2.10 | 7.00 | 0.00 | - | 1 | 5 | 50.72% |
| RRX240816P00135000 | 2024-06-17 1:31PM EDT | 135.00 | 6.00 | 4.40 | 9.00 | 0.00 | - | 1 | 50 | 49.10% |
| RRX240816P00140000 | 2024-06-11 11:32AM EDT | 140.00 | 6.41 | 6.70 | 10.80 | 0.00 | - | - | 2 | 44.69% |
| RRX240816P00145000 | 2024-06-24 12:58PM EDT | 145.00 | 7.60 | 10.00 | 14.70 | 0.00 | - | 13 | 13 | 48.63% |
| RRX240816P00150000 | 2024-05-28 2:32PM EDT | 150.00 | 10.22 | 13.60 | 18.30 | 0.00 | - | 50 | 57 | 49.50% |
| RRX240816P00155000 | 2024-06-03 1:10PM EDT | 155.00 | 16.00 | 17.60 | 22.00 | 0.00 | - | 100 | 1,006 | 49.35% |
| RRX240816P00195000 | 2024-03-13 10:57AM EDT | 195.00 | 27.67 | 30.50 | 34.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.