RPM International Inc. (RPM)
NYSE - NYSE Delayed 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 | 58.29% |
| RPM240816C00085000 | 2024-01-19 12:09PM EDT | 85.00 | 25.67 | 23.80 | 27.80 | 0.00 | - | 5 | 5 | 53.30% |
| RPM240816C00090000 | 2024-03-18 9:30AM EDT | 90.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| RPM240816C00095000 | 2024-03-20 3:48PM EDT | 95.00 | 24.84 | 13.60 | 15.70 | 0.00 | - | 2 | 4 | 36.04% |
| RPM240816C00100000 | 2024-03-27 2:11PM EDT | 100.00 | 21.82 | 10.20 | 10.70 | 0.00 | - | 1 | 13 | 27.69% |
| RPM240816C00105000 | 2024-04-08 11:39AM EDT | 105.00 | 11.50 | 6.70 | 7.20 | 0.00 | - | 1 | 16 | 25.31% |
| RPM240816C00110000 | 2024-04-19 11:29AM EDT | 110.00 | 4.46 | 4.20 | 4.40 | 0.00 | - | 2 | 52 | 23.38% |
| RPM240816C00115000 | 2024-04-22 10:12AM EDT | 115.00 | 2.70 | 2.30 | 2.50 | 0.00 | - | 3 | 109 | 22.36% |
| RPM240816C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 1.30 | 1.15 | 1.35 | +0.14 | +12.07% | 1 | 128 | 21.95% |
| RPM240816C00125000 | 2024-04-23 12:22PM EDT | 125.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 3 | 122 | 21.84% |
| RPM240816C00130000 | 2024-04-19 3:21PM EDT | 130.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 22.51% |
| RPM240816C00135000 | 2024-04-05 10:17AM EDT | 135.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 29.81% |
| RPM240816C00140000 | 2024-04-04 9:47AM EDT | 140.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 33.20% |
| RPM240816C00145000 | 2024-01-03 11:00AM EDT | 145.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | - | 1 | 49.46% |
| RPM240816C00175000 | 2024-03-27 10:30AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.34% |
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 | 47.61% |
| RPM240816P00075000 | 2024-01-05 12:20PM EDT | 75.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 51.34% |
| RPM240816P00080000 | 2024-01-23 11:20AM EDT | 80.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 2 | 19 | 39.09% |
| RPM240816P00085000 | 2024-02-22 1:54PM EDT | 85.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 6 | 11 | 32.13% |
| RPM240816P00090000 | 2024-04-23 2:41PM EDT | 90.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 21 | 24.44% |
| RPM240816P00095000 | 2024-04-15 3:48PM EDT | 95.00 | 1.40 | 0.90 | 1.05 | 0.00 | - | 220 | 445 | 22.27% |
| RPM240816P00100000 | 2024-04-23 10:05AM EDT | 100.00 | 2.05 | 1.75 | 1.95 | 0.00 | - | 1 | 29 | 20.79% |
| RPM240816P00105000 | 2024-04-12 10:43AM EDT | 105.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 6 | 232 | 19.59% |
| RPM240816P00110000 | 2024-04-23 10:05AM EDT | 110.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 34 | 18.19% |
| RPM240816P00115000 | 2024-04-08 2:36PM EDT | 115.00 | 5.80 | 8.60 | 10.00 | 0.00 | - | 12 | 23 | 21.80% |
| RPM240816P00120000 | 2024-04-03 3:39PM EDT | 120.00 | 7.00 | 12.60 | 13.00 | 0.00 | - | 4 | 17 | 14.87% |
| RPM240816P00125000 | 2024-04-01 10:38AM EDT | 125.00 | 9.50 | 15.50 | 19.30 | 0.00 | - | - | 1 | 28.81% |
© 2024 Yahoo. All rights reserved.