Reliance, Inc. (RS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 2024-03-22 3:33PM EDT | 220.00 | 111.40 | 98.00 | 102.50 | 0.00 | - | 4 | 4 | 286.08% |
| RS240517C00260000 | 2024-04-29 3:07PM EDT | 260.00 | 33.50 | 27.10 | 28.10 | 0.00 | - | 2 | 2 | 48.71% |
| RS240517C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 27.50 | 17.60 | 18.70 | 0.00 | - | 1 | 1 | 38.68% |
| RS240517C00280000 | 2024-04-30 10:33AM EDT | 280.00 | 13.70 | 9.80 | 10.50 | -0.80 | -5.52% | 5 | 12 | 31.39% |
| RS240517C00290000 | 2024-04-30 2:35PM EDT | 290.00 | 4.80 | 4.40 | 4.60 | -3.30 | -40.74% | 21 | 69 | 27.02% |
| RS240517C00300000 | 2024-04-30 2:19PM EDT | 300.00 | 1.60 | 1.35 | 1.50 | -2.10 | -56.76% | 10 | 174 | 24.83% |
| RS240517C00310000 | 2024-04-30 1:11PM EDT | 310.00 | 0.50 | 0.30 | 0.40 | -0.35 | -41.18% | 27 | 9 | 24.29% |
| RS240517C00320000 | 2024-04-30 10:22AM EDT | 320.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 5 | 23 | 28.57% |
| RS240517C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.25 | 0.00 | 0.25 | +0.06 | +31.58% | 1 | 20 | 34.62% |
| RS240517C00340000 | 2024-04-25 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 32 | 38.92% |
| RS240517C00350000 | 2024-04-24 3:56PM EDT | 350.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 16 | 48 | 45.70% |
| RS240517C00360000 | 2024-04-25 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 50.83% |
| RS240517C00370000 | 2024-04-18 10:02AM EDT | 370.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 50.68% |
| RS240517C00380000 | 2024-04-12 12:25PM EDT | 380.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 55.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 48.73% |
| RS240517P00250000 | 2024-04-25 3:11PM EDT | 250.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | - | 1,516 | 32.06% |
| RS240517P00260000 | 2024-04-30 3:13PM EDT | 260.00 | 0.60 | 0.45 | 0.60 | +0.32 | +114.29% | 3 | 43 | 28.77% |
| RS240517P00270000 | 2024-04-29 1:32PM EDT | 270.00 | 0.75 | 1.15 | 1.45 | 0.00 | - | 1 | 9 | 25.48% |
| RS240517P00280000 | 2024-04-30 2:26PM EDT | 280.00 | 3.30 | 3.10 | 3.40 | +1.35 | +69.23% | 12 | 223 | 21.90% |
| RS240517P00290000 | 2024-04-30 1:58PM EDT | 290.00 | 6.50 | 7.10 | 7.60 | +1.50 | +30.00% | 24 | 96 | 17.88% |
| RS240517P00300000 | 2024-04-29 10:11AM EDT | 300.00 | 9.60 | 13.90 | 15.10 | 0.00 | - | 2 | 2,000 | 0.00% |
| RS240517P00310000 | 2024-04-26 1:57PM EDT | 310.00 | 15.65 | 23.20 | 24.50 | 0.00 | - | 1 | 253 | 0.00% |
| RS240517P00320000 | 2024-04-29 2:46PM EDT | 320.00 | 27.02 | 33.10 | 34.60 | 0.00 | - | 18 | 20 | 0.00% |
| RS240517P00330000 | 2024-04-30 2:47PM EDT | 330.00 | 42.77 | 43.20 | 44.60 | +4.87 | +12.85% | 31 | 15 | 0.00% |
| RS240517P00340000 | 2024-04-30 3:05PM EDT | 340.00 | 53.00 | 52.90 | 54.30 | +5.50 | +11.58% | 30 | 14 | 0.00% |
| RS240517P00350000 | 2024-04-30 3:05PM EDT | 350.00 | 63.10 | 63.30 | 64.50 | +6.70 | +11.88% | 21 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.