Reliance, Inc. (RS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS241220C00150000 | 2024-05-22 10:23AM EDT | 150.00 | 155.27 | 0.00 | 0.00 | 0.00 | - | 161 | 53 | 0.00% |
| RS241220C00165000 | 2024-05-15 11:58AM EDT | 165.00 | 133.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RS241220C00220000 | 2024-05-21 12:37PM EDT | 220.00 | 84.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RS241220C00240000 | 2024-05-22 10:38AM EDT | 240.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RS241220C00250000 | 2024-03-12 10:54AM EDT | 250.00 | 80.90 | 89.00 | 90.00 | 0.00 | - | 1 | 0 | 75.72% |
| RS241220C00260000 | 2024-04-25 10:13AM EDT | 260.00 | 43.60 | 53.00 | 57.70 | 0.00 | - | - | 1 | 40.48% |
| RS241220C00270000 | 2024-05-21 9:30AM EDT | 270.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RS241220C00280000 | 2024-05-01 1:43PM EDT | 280.00 | 29.20 | 35.90 | 38.10 | 0.00 | - | - | 1 | 30.80% |
| RS241220C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 25.70 | 27.70 | 30.10 | 0.00 | - | 11 | 12 | 27.87% |
| RS241220C00300000 | 2024-05-30 3:51PM EDT | 300.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RS241220C00310000 | 2024-05-30 3:51PM EDT | 310.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| RS241220C00320000 | 2024-02-27 1:54PM EDT | 320.00 | 33.90 | 39.40 | 41.60 | 0.00 | - | 1 | 3 | 54.26% |
| RS241220C00330000 | 2024-03-25 3:21PM EDT | 330.00 | 33.80 | 21.00 | 21.90 | 0.00 | - | 1 | 14 | 37.15% |
| RS241220C00340000 | 2024-05-31 9:37AM EDT | 340.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RS241220C00350000 | 2024-05-28 9:57AM EDT | 350.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| RS241220C00360000 | 2024-05-29 10:18AM EDT | 360.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RS241220C00380000 | 2024-05-14 2:01PM EDT | 380.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| RS241220C00390000 | 2024-04-12 1:47PM EDT | 390.00 | 8.60 | 1.15 | 1.50 | 0.00 | - | 1 | 1 | 22.60% |
| RS241220C00400000 | 2024-04-15 2:14PM EDT | 400.00 | 6.30 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 22.96% |
| RS241220C00420000 | 2024-03-26 12:08PM EDT | 420.00 | 4.85 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 24.56% |
| RS241220C00430000 | 2024-03-13 11:30AM EDT | 430.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 2 | 14 | 34.78% |
| RS241220C00440000 | 2024-04-15 1:47PM EDT | 440.00 | 2.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 24.20% |
| RS241220C00500000 | 2024-04-12 9:32AM EDT | 500.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 28.96% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS241220P00165000 | 2024-03-20 3:42PM EDT | 165.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 753 | 1,423 | 40.87% |
| RS241220P00200000 | 2024-04-25 12:14PM EDT | 200.00 | 2.40 | 0.80 | 1.25 | 0.00 | - | - | 2 | 33.36% |
| RS241220P00220000 | 2024-05-13 3:40PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| RS241220P00230000 | 2024-05-07 11:28AM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RS241220P00240000 | 2024-04-02 10:36AM EDT | 240.00 | 3.00 | 5.20 | 5.70 | 0.00 | - | 4 | 8 | 31.79% |
| RS241220P00260000 | 2024-04-12 2:31PM EDT | 260.00 | 5.50 | 7.50 | 8.10 | 0.00 | - | 2 | 3 | 27.76% |
| RS241220P00270000 | 2024-05-23 2:38PM EDT | 270.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 3.13% |
| RS241220P00280000 | 2024-05-29 11:03AM EDT | 280.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| RS241220P00290000 | 2024-04-26 12:42PM EDT | 290.00 | 17.61 | 12.50 | 13.20 | 0.00 | - | 3 | 3 | 20.71% |
| RS241220P00300000 | 2024-03-08 11:52AM EDT | 300.00 | 14.70 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 12.59% |
| RS241220P00310000 | 2024-05-23 3:04PM EDT | 310.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RS241220P00320000 | 2024-04-23 1:17PM EDT | 320.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 77 | 79 | 0.00% |
| RS241220P00330000 | 2024-04-23 2:28PM EDT | 330.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RS241220P00340000 | 2024-02-23 2:16PM EDT | 340.00 | 33.20 | 27.50 | 28.40 | 0.00 | - | 2 | 2 | 0.00% |
| RS241220P00350000 | 2024-02-27 12:56PM EDT | 350.00 | 39.10 | 30.50 | 32.60 | 0.00 | - | - | 92 | 0.00% |
| RS241220P00360000 | 2024-04-03 2:36PM EDT | 360.00 | 35.40 | 69.90 | 70.80 | 0.00 | - | 2 | 2 | 34.04% |
| RS241220P00390000 | 2024-02-27 4:50PM EDT | 390.00 | 68.90 | 58.30 | 59.30 | 0.00 | - | - | 1 | 0.00% |
| RS241220P00410000 | 2024-04-25 9:43AM EDT | 410.00 | 122.00 | 104.10 | 108.50 | 0.00 | - | - | 0 | 0.00% |
| RS241220P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.90 | 188.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.