(ROK)
. Currency in USD
Add to watchlist
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220C00130000 | 2024-05-08 2:46PM EDT | 130.00 | 143.73 | 125.70 | 129.90 | 0.00 | - | 2 | 2 | 57.59% |
| ROK241220C00200000 | 2024-05-23 9:32AM EDT | 200.00 | 77.55 | 63.70 | 66.60 | 0.00 | - | 10 | 15 | 44.05% |
| ROK241220C00210000 | 2024-06-11 12:06PM EDT | 210.00 | 51.60 | 55.40 | 58.50 | 0.00 | - | 1 | 0 | 42.34% |
| ROK241220C00220000 | 2024-05-23 9:32AM EDT | 220.00 | 60.55 | 47.70 | 50.30 | 0.00 | - | 10 | 26 | 39.88% |
| ROK241220C00230000 | 2024-05-08 2:59PM EDT | 230.00 | 53.50 | 38.70 | 40.90 | 0.00 | - | 1 | 22 | 34.98% |
| ROK241220C00240000 | 2024-05-08 9:31AM EDT | 240.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ROK241220C00250000 | 2024-05-29 10:27AM EDT | 250.00 | 28.00 | 27.30 | 30.30 | 0.00 | - | 1 | 19 | 36.14% |
| ROK241220C00260000 | 2024-06-12 3:14PM EDT | 260.00 | 25.20 | 22.00 | 25.00 | 0.00 | - | 2 | 20 | 35.32% |
| ROK241220C00270000 | 2024-05-30 10:34AM EDT | 270.00 | 17.75 | 17.30 | 20.00 | 0.00 | - | 1 | 17 | 34.10% |
| ROK241220C00280000 | 2024-06-05 12:40PM EDT | 280.00 | 14.00 | 13.20 | 15.00 | 0.00 | - | 5 | 18 | 32.04% |
| ROK241220C00290000 | 2024-06-10 12:40PM EDT | 290.00 | 10.32 | 10.20 | 11.80 | 0.00 | - | 4 | 49 | 31.64% |
| ROK241220C00300000 | 2024-06-11 3:42PM EDT | 300.00 | 6.90 | 6.90 | 9.10 | 0.00 | - | 1 | 195 | 31.19% |
| ROK241220C00310000 | 2024-06-18 11:12AM EDT | 310.00 | 6.20 | 5.70 | 7.00 | 0.00 | - | 1 | 96 | 30.92% |
| ROK241220C00320000 | 2024-06-10 1:10PM EDT | 320.00 | 4.30 | 3.90 | 5.40 | 0.00 | - | 2 | 118 | 30.83% |
| ROK241220C00330000 | 2024-06-17 2:29PM EDT | 330.00 | 3.62 | 2.35 | 5.00 | 0.00 | - | 2 | 93 | 32.67% |
| ROK241220C00340000 | 2024-05-28 12:00PM EDT | 340.00 | 3.20 | 1.70 | 3.80 | 0.00 | - | 4 | 49 | 32.37% |
| ROK241220C00350000 | 2024-06-14 11:45AM EDT | 350.00 | 1.35 | 1.25 | 3.10 | 0.00 | - | 3 | 32 | 32.79% |
| ROK241220C00360000 | 2024-06-10 2:35PM EDT | 360.00 | 1.18 | 0.85 | 1.75 | 0.00 | - | 1 | 21 | 30.46% |
| ROK241220C00370000 | 2024-06-21 12:34PM EDT | 370.00 | 1.20 | 0.60 | 2.30 | -1.30 | -52.00% | 1 | 112 | 34.35% |
| ROK241220C00380000 | 2024-06-18 11:11AM EDT | 380.00 | 0.84 | 0.35 | 2.10 | 0.00 | - | 1 | 24 | 35.47% |
| ROK241220C00390000 | 2024-02-27 11:35AM EDT | 390.00 | 3.20 | 4.10 | 5.00 | 0.00 | - | 1 | 5 | 45.99% |
| ROK241220C00400000 | 2024-03-25 2:19PM EDT | 400.00 | 2.78 | 2.05 | 2.85 | 0.00 | - | 1 | 13 | 41.64% |
| ROK241220C00410000 | 2024-01-30 2:04PM EDT | 410.00 | 4.40 | 2.10 | 2.70 | 0.00 | - | 3 | 12 | 42.82% |
| ROK241220C00420000 | 2024-03-06 2:20PM EDT | 420.00 | 2.82 | 1.25 | 1.75 | 0.00 | - | 2 | 40 | 40.62% |
| ROK241220C00430000 | 2024-02-01 12:14PM EDT | 430.00 | 0.45 | 1.40 | 3.00 | 0.00 | - | - | 6 | 47.08% |
| ROK241220C00440000 | 2024-03-13 10:19AM EDT | 440.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 48.97% |
| ROK241220C00450000 | 2024-01-31 1:07PM EDT | 450.00 | 0.28 | 0.00 | 3.20 | 0.00 | - | - | 1 | 50.82% |
| ROK241220C00460000 | 2024-01-31 1:07PM EDT | 460.00 | 0.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 51.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK241220P00130000 | 2024-01-31 12:49PM EDT | 130.00 | 0.54 | 0.00 | 2.45 | 0.00 | - | - | 1 | 56.32% |
| ROK241220P00140000 | 2024-01-31 3:54PM EDT | 140.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 2 | 51.58% |
| ROK241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ROK241220P00155000 | 2024-04-29 3:50PM EDT | 155.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 42.29% |
| ROK241220P00160000 | 2024-01-31 3:48PM EDT | 160.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | 11 | 10 | 51.10% |
| ROK241220P00165000 | 2024-01-31 11:49AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ROK241220P00170000 | 2024-03-06 3:14PM EDT | 170.00 | 1.50 | 0.85 | 1.40 | 0.00 | - | 2 | 4 | 37.89% |
| ROK241220P00175000 | 2024-02-01 3:16PM EDT | 175.00 | 2.34 | 0.00 | 3.80 | 0.00 | - | - | 1 | 45.89% |
| ROK241220P00180000 | 2024-02-20 3:14PM EDT | 180.00 | 2.50 | 0.10 | 1.60 | 0.00 | - | 4 | 65 | 34.60% |
| ROK241220P00185000 | 2023-11-13 1:20PM EDT | 185.00 | 5.50 | 0.50 | 4.40 | 0.00 | - | - | 2 | 42.69% |
| ROK241220P00190000 | 2024-02-01 11:52AM EDT | 190.00 | 4.30 | 2.40 | 3.40 | 0.00 | - | 3 | 10 | 37.09% |
| ROK241220P00195000 | 2024-05-23 1:38PM EDT | 195.00 | 2.65 | 2.05 | 4.00 | 0.00 | - | 1 | 82 | 36.52% |
| ROK241220P00200000 | 2024-05-08 9:47AM EDT | 200.00 | 3.50 | 3.50 | 4.10 | 0.00 | - | 2 | 87 | 34.38% |
| ROK241220P00210000 | 2024-05-07 9:32AM EDT | 210.00 | 5.00 | 4.10 | 7.00 | 0.00 | - | 1 | 16 | 36.29% |
| ROK241220P00220000 | 2024-05-28 10:05AM EDT | 220.00 | 8.30 | 6.00 | 7.60 | 0.00 | - | 1 | 19 | 32.22% |
| ROK241220P00230000 | 2024-06-14 10:18AM EDT | 230.00 | 10.80 | 8.40 | 9.70 | 0.00 | - | 1 | 29 | 30.54% |
| ROK241220P00240000 | 2024-06-21 12:06PM EDT | 240.00 | 12.20 | 11.40 | 12.50 | 0.00 | - | 1 | 35 | 29.18% |
| ROK241220P00250000 | 2024-06-17 1:10PM EDT | 250.00 | 15.75 | 15.00 | 16.30 | 0.00 | - | 2 | 183 | 28.37% |
| ROK241220P00260000 | 2024-06-12 11:27AM EDT | 260.00 | 18.00 | 19.40 | 21.90 | 0.00 | - | 4 | 157 | 29.02% |
| ROK241220P00270000 | 2024-06-14 2:57PM EDT | 270.00 | 28.40 | 23.70 | 26.30 | 0.00 | - | 6 | 58 | 26.98% |
| ROK241220P00280000 | 2024-03-26 1:36PM EDT | 280.00 | 22.78 | 26.00 | 28.10 | 0.00 | - | 9 | 37 | 19.78% |
| ROK241220P00290000 | 2024-05-20 12:38PM EDT | 290.00 | 30.50 | 35.80 | 39.00 | 0.00 | - | 5 | 69 | 25.08% |
| ROK241220P00300000 | 2024-03-27 9:32AM EDT | 300.00 | 32.92 | 36.60 | 41.50 | 0.00 | - | 1 | 51 | 8.50% |
| ROK241220P00310000 | 2024-06-18 1:57PM EDT | 310.00 | 53.05 | 52.20 | 55.60 | 0.00 | - | 1 | 30 | 25.43% |
| ROK241220P00320000 | 2024-02-12 12:28PM EDT | 320.00 | 45.75 | 42.60 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| ROK241220P00410000 | 2024-05-07 9:34AM EDT | 410.00 | 141.30 | 148.60 | 153.10 | 0.00 | - | - | 0 | 38.59% |
© 2024 Yahoo. All rights reserved.