RPM International Inc. (RPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240816C00080000 | 2024-03-26 11:36AM EDT | 80.00 | 39.15 | 26.10 | 30.30 | 0.00 | - | 1 | 1 | 0.00% |
| RPM240816C00085000 | 2024-06-06 10:54AM EDT | 85.00 | 25.95 | 19.00 | 23.00 | 0.00 | - | 3 | 2 | 0.00% |
| RPM240816C00090000 | 2024-06-21 2:19PM EDT | 90.00 | 20.75 | 21.00 | 24.80 | 0.00 | - | 1 | 6 | 0.00% |
| RPM240816C00095000 | 2024-03-20 3:48PM EDT | 95.00 | 24.84 | 13.60 | 15.70 | 0.00 | - | 2 | 4 | 0.00% |
| RPM240816C00100000 | 2024-07-09 2:23PM EDT | 100.00 | 6.10 | 15.60 | 19.80 | 0.00 | - | 1 | 13 | 79.03% |
| RPM240816C00105000 | 2024-07-16 10:21AM EDT | 105.00 | 10.50 | 11.10 | 15.00 | 0.00 | - | 2 | 22 | 65.87% |
| RPM240816C00110000 | 2024-07-25 1:37PM EDT | 110.00 | 9.70 | 5.90 | 10.20 | 0.00 | - | 3 | 83 | 51.76% |
| RPM240816C00115000 | 2024-07-25 3:17PM EDT | 115.00 | 3.98 | 3.50 | 4.10 | -1.32 | -24.91% | 13 | 364 | 23.58% |
| RPM240816C00120000 | 2024-07-26 3:07PM EDT | 120.00 | 1.30 | 0.80 | 1.20 | -0.80 | -38.10% | 4 | 130 | 19.43% |
| RPM240816C00125000 | 2024-07-26 3:07PM EDT | 125.00 | 0.30 | 0.15 | 0.40 | -0.30 | -50.00% | 31 | 130 | 22.22% |
| RPM240816C00130000 | 2024-07-23 1:47PM EDT | 130.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 60 | 30.49% |
| RPM240816C00135000 | 2024-07-16 12:28PM EDT | 135.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 46.95% |
| RPM240816C00140000 | 2024-07-16 11:12AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 29 | 55.37% |
| RPM240816C00145000 | 2024-07-16 11:08AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.00% |
| RPM240816C00175000 | 2024-03-27 10:30AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RPM240816P00070000 | 2023-12-29 3:18PM EDT | 70.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 112.21% |
| RPM240816P00075000 | 2024-01-05 12:20PM EDT | 75.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 138.33% |
| RPM240816P00080000 | 2024-01-23 11:20AM EDT | 80.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 2 | 19 | 98.73% |
| RPM240816P00085000 | 2024-05-06 3:26PM EDT | 85.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 6 | 11 | 93.85% |
| RPM240816P00090000 | 2024-07-05 10:29AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 78.37% |
| RPM240816P00095000 | 2024-07-25 9:33AM EDT | 95.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 433 | 57.18% |
| RPM240816P00100000 | 2024-07-24 3:53PM EDT | 100.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 54.83% |
| RPM240816P00105000 | 2024-07-25 9:50AM EDT | 105.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 230 | 35.35% |
| RPM240816P00110000 | 2024-07-26 12:16PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | +0.02 | +11.11% | 1 | 277 | 22.07% |
| RPM240816P00115000 | 2024-07-25 3:12PM EDT | 115.00 | 0.75 | 0.80 | 2.00 | 0.00 | - | 6 | 64 | 28.00% |
| RPM240816P00120000 | 2024-07-26 11:24AM EDT | 120.00 | 3.10 | 3.10 | 3.60 | +0.55 | +21.57% | 1 | 29 | 19.04% |
| RPM240816P00125000 | 2024-04-01 10:38AM EDT | 125.00 | 9.50 | 16.70 | 19.70 | 0.00 | - | - | 0 | 122.58% |
© 2024 Yahoo. All rights reserved.