Reliance, Inc. (RS)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621C00125000 | 2023-10-25 2:53PM EDT | 125.00 | 124.90 | 145.60 | 146.60 | 0.00 | - | - | 0 | 0.00% |
| RS240621C00130000 | 2023-12-14 1:41PM EDT | 130.00 | 140.90 | 153.00 | 153.80 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00135000 | 2023-12-12 11:36AM EDT | 135.00 | 134.80 | 148.10 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00145000 | 2023-12-13 11:28AM EDT | 145.00 | 122.20 | 138.40 | 139.20 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00150000 | 2023-12-12 4:56PM EDT | 150.00 | 119.30 | 133.50 | 134.30 | 0.00 | - | - | 3 | 0.00% |
| RS240621C00155000 | 2023-12-12 12:05PM EDT | 155.00 | 116.50 | 128.70 | 129.40 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00160000 | 2023-12-12 11:05AM EDT | 160.00 | 111.50 | 123.80 | 124.60 | 0.00 | - | 1 | 6 | 0.00% |
| RS240621C00165000 | 2024-03-01 11:53AM EDT | 165.00 | 160.78 | 169.20 | 172.60 | 0.00 | - | 1 | 2 | 344.16% |
| RS240621C00170000 | 2023-12-11 2:24PM EDT | 170.00 | 102.70 | 114.10 | 114.90 | 0.00 | - | 1 | 2 | 0.00% |
| RS240621C00180000 | 2023-12-11 2:24PM EDT | 180.00 | 93.30 | 104.50 | 105.20 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621C00195000 | 2024-03-15 3:49PM EDT | 195.00 | 128.20 | 131.60 | 132.20 | 0.00 | - | - | 1 | 237.90% |
| RS240621C00210000 | 2024-05-14 10:06AM EDT | 210.00 | 81.70 | 88.40 | 92.20 | 0.00 | - | 3 | 2 | 80.91% |
| RS240621C00220000 | 2024-05-21 12:36PM EDT | 220.00 | 79.80 | 78.60 | 82.40 | +25.56 | +47.12% | 1 | 2 | 74.22% |
| RS240621C00230000 | 2024-05-21 12:41PM EDT | 230.00 | 69.00 | 68.60 | 72.60 | +0.20 | +0.29% | 2 | 8 | 67.38% |
| RS240621C00240000 | 2024-05-21 12:53PM EDT | 240.00 | 59.40 | 59.20 | 62.60 | +0.40 | +0.68% | 7 | 19 | 58.91% |
| RS240621C00250000 | 2023-12-14 11:39AM EDT | 250.00 | 36.20 | 42.00 | 42.60 | 0.00 | - | - | 2 | 0.00% |
| RS240621C00260000 | 2024-05-20 9:52AM EDT | 260.00 | 39.65 | 39.50 | 42.80 | 0.00 | - | 8 | 18 | 43.62% |
| RS240621C00270000 | 2024-04-25 1:56PM EDT | 270.00 | 28.00 | 29.50 | 33.00 | 0.00 | - | 54 | 49 | 36.32% |
| RS240621C00280000 | 2024-05-21 1:12PM EDT | 280.00 | 21.61 | 20.60 | 24.10 | +0.66 | +3.15% | 1 | 240 | 32.23% |
| RS240621C00290000 | 2024-05-21 1:12PM EDT | 290.00 | 13.13 | 11.90 | 15.40 | +0.38 | +2.98% | 1 | 146 | 26.73% |
| RS240621C00300000 | 2024-05-21 12:11PM EDT | 300.00 | 7.00 | 6.70 | 7.20 | -2.10 | -23.08% | 5 | 80 | 19.83% |
| RS240621C00310000 | 2024-05-21 10:22AM EDT | 310.00 | 3.10 | 2.10 | 3.20 | -0.14 | -4.32% | 5 | 96 | 19.51% |
| RS240621C00320000 | 2024-05-20 2:39PM EDT | 320.00 | 1.20 | 0.55 | 1.05 | 0.00 | - | 10 | 157 | 18.71% |
| RS240621C00330000 | 2024-05-14 9:48AM EDT | 330.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 108 | 18.04% |
| RS240621C00340000 | 2024-05-07 12:12PM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 102 | 22.61% |
| RS240621C00350000 | 2024-05-21 11:56AM EDT | 350.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 94 | 26.88% |
| RS240621C00360000 | 2024-05-07 1:30PM EDT | 360.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 30.93% |
| RS240621C00370000 | 2024-05-16 2:40PM EDT | 370.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 152 | 34.77% |
| RS240621C00380000 | 2024-04-17 10:20AM EDT | 380.00 | 1.05 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 38.48% |
| RS240621C00390000 | 2024-05-14 1:27PM EDT | 390.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 41.99% |
| RS240621C00400000 | 2024-04-24 3:09PM EDT | 400.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 45.41% |
| RS240621C00410000 | 2024-02-15 11:33AM EDT | 410.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 51.07% |
| RS240621C00430000 | 2024-03-26 12:08PM EDT | 430.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.29% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240621P00170000 | 2024-01-31 11:44AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RS240621P00180000 | 2024-05-16 12:45PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 72.66% |
| RS240621P00190000 | 2024-02-16 4:54PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 67.19% |
| RS240621P00195000 | 2024-02-28 11:10AM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 62.31% |
| RS240621P00200000 | 2024-03-28 3:27PM EDT | 200.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 58.98% |
| RS240621P00210000 | 2024-05-17 2:54PM EDT | 210.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 65 | 52.54% |
| RS240621P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 51.07% |
| RS240621P00230000 | 2024-05-07 12:12PM EDT | 230.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 44.68% |
| RS240621P00240000 | 2024-05-03 3:47PM EDT | 240.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 47 | 38.43% |
| RS240621P00250000 | 2024-05-20 1:24PM EDT | 250.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 35 | 32.37% |
| RS240621P00260000 | 2024-05-15 11:44AM EDT | 260.00 | 0.59 | 0.20 | 0.40 | 0.00 | - | 4 | 23 | 28.78% |
| RS240621P00270000 | 2024-05-16 3:19PM EDT | 270.00 | 0.63 | 0.55 | 0.70 | -0.20 | -24.10% | 1 | 59 | 25.44% |
| RS240621P00280000 | 2024-05-17 1:05PM EDT | 280.00 | 1.52 | 1.15 | 1.35 | 0.00 | - | 4 | 68 | 22.46% |
| RS240621P00290000 | 2024-05-20 2:22PM EDT | 290.00 | 2.25 | 2.70 | 2.95 | 0.00 | - | 13 | 112 | 20.39% |
| RS240621P00300000 | 2024-05-21 11:42AM EDT | 300.00 | 6.00 | 5.90 | 8.30 | -0.70 | -10.45% | 1 | 168 | 24.56% |
| RS240621P00310000 | 2024-05-13 10:05AM EDT | 310.00 | 16.20 | 10.50 | 14.20 | 0.00 | - | 1 | 35 | 24.43% |
| RS240621P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 23.10 | 18.80 | 22.40 | 0.00 | - | 12 | 23 | 27.01% |
| RS240621P00330000 | 2024-04-22 10:53AM EDT | 330.00 | 18.50 | 28.50 | 32.00 | 0.00 | - | 1 | 13 | 32.53% |
| RS240621P00340000 | 2024-04-25 9:43AM EDT | 340.00 | 52.00 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 41.29% |
| RS240621P00350000 | 2024-03-20 2:05PM EDT | 350.00 | 26.80 | 32.40 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00360000 | 2024-02-15 1:37PM EDT | 360.00 | 35.70 | 39.90 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| RS240621P00370000 | 2024-04-25 9:43AM EDT | 370.00 | 82.00 | 68.50 | 72.30 | 0.00 | - | 2 | 0 | 57.37% |
| RS240621P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 92.00 | 78.30 | 82.20 | 0.00 | - | - | 0 | 61.82% |
| RS240621P00400000 | 2024-04-25 9:43AM EDT | 400.00 | 112.00 | 98.50 | 102.10 | 0.00 | - | - | 0 | 55.35% |
| RS240621P00430000 | 2024-03-21 1:29PM EDT | 430.00 | 98.00 | 108.50 | 112.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.