Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517C00095000 | 2023-11-09 3:50PM EDT | 95.00 | 20.50 | 30.70 | 33.70 | 0.00 | - | - | 13 | 0.00% |
| RRX240517C00100000 | 2023-11-08 12:22PM EDT | 100.00 | 14.40 | 27.50 | 29.90 | 0.00 | - | - | 22 | 0.00% |
| RRX240517C00105000 | 2023-11-07 2:40PM EDT | 105.00 | 11.40 | 24.10 | 25.30 | 0.00 | - | - | 12 | 0.00% |
| RRX240517C00110000 | 2023-11-13 3:26PM EDT | 110.00 | 13.30 | 29.80 | 32.00 | 0.00 | - | 14 | 22 | 0.00% |
| RRX240517C00115000 | 2023-11-08 11:26AM EDT | 115.00 | 7.60 | 17.50 | 19.90 | 0.00 | - | 1 | 21 | 0.00% |
| RRX240517C00120000 | 2023-11-20 12:08PM EDT | 120.00 | 11.00 | 30.70 | 34.20 | 0.00 | - | 6 | 18 | 0.00% |
| RRX240517C00125000 | 2024-01-08 2:06PM EDT | 125.00 | 21.44 | 20.20 | 24.20 | 0.00 | - | 9 | 20 | 0.00% |
| RRX240517C00130000 | 2024-04-02 3:49PM EDT | 130.00 | 45.70 | 30.50 | 34.80 | 0.00 | - | 1 | 4 | 78.71% |
| RRX240517C00135000 | 2024-03-08 11:07AM EDT | 135.00 | 39.70 | 36.90 | 41.50 | 0.00 | - | 1 | 65 | 180.55% |
| RRX240517C00140000 | 2024-05-01 12:51PM EDT | 140.00 | 21.40 | 23.00 | 26.50 | 0.00 | - | 9 | 10 | 57.37% |
| RRX240517C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 17.28 | 20.00 | 21.30 | 0.00 | - | 2 | 3 | 61.08% |
| RRX240517C00150000 | 2024-04-16 12:38PM EDT | 150.00 | 16.56 | 14.70 | 18.40 | 0.00 | - | 1 | 2 | 59.38% |
| RRX240517C00155000 | 2024-04-12 1:33PM EDT | 155.00 | 14.07 | 11.90 | 13.90 | 0.00 | - | 2 | 6 | 58.37% |
| RRX240517C00160000 | 2024-04-19 3:21PM EDT | 160.00 | 7.47 | 8.50 | 9.50 | 0.00 | - | 1 | 13 | 51.79% |
| RRX240517C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 5.80 | 5.60 | 6.70 | 0.00 | - | 1 | 3 | 53.87% |
| RRX240517C00170000 | 2024-05-03 2:31PM EDT | 170.00 | 4.30 | 3.50 | 4.30 | +0.40 | +11.43% | 2 | 652 | 50.88% |
| RRX240517C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 2.40 | 2.05 | 2.75 | +0.60 | +33.33% | 11 | 160 | 50.24% |
| RRX240517C00180000 | 2024-05-01 3:26PM EDT | 180.00 | 1.50 | 0.30 | 4.50 | 0.00 | - | 1 | 131 | 57.28% |
| RRX240517C00185000 | 2024-04-22 9:30AM EDT | 185.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 5 | 7 | 50.44% |
| RRX240517C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 0.90 | 0.25 | 0.70 | 0.00 | - | 18 | 150 | 52.15% |
| RRX240517C00195000 | 2024-04-30 3:19PM EDT | 195.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 9 | 10 | 84.45% |
| RRX240517C00200000 | 2024-03-25 10:54AM EDT | 200.00 | 3.60 | 0.05 | 4.50 | 0.00 | - | 1 | 9 | 89.38% |
| RRX240517C00210000 | 2023-12-19 12:20PM EDT | 210.00 | 0.90 | 0.00 | 3.40 | 0.00 | - | - | 1 | 95.24% |
| RRX240517C00220000 | 2024-03-04 11:09AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 117.99% |
| RRX240517C00250000 | 2024-03-19 11:31AM EDT | 250.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 107.72% |
| RRX240517C00260000 | 2024-04-22 1:42PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517P00060000 | 2023-11-02 2:00PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 350.93% |
| RRX240517P00070000 | 2023-11-07 3:25PM EDT | 70.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 70 | 307.52% |
| RRX240517P00075000 | 2023-11-07 3:15PM EDT | 75.00 | 2.15 | 0.25 | 4.90 | 0.00 | - | - | 512 | 286.62% |
| RRX240517P00080000 | 2023-11-14 2:58PM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 261.52% |
| RRX240517P00090000 | 2023-12-06 11:03AM EDT | 90.00 | 1.55 | 0.30 | 2.25 | 0.00 | - | 3 | 122 | 193.16% |
| RRX240517P00095000 | 2024-02-09 2:40PM EDT | 95.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 159.47% |
| RRX240517P00100000 | 2023-11-20 4:26PM EDT | 100.00 | 4.70 | 1.00 | 2.70 | 0.00 | - | 72 | 128 | 179.69% |
| RRX240517P00105000 | 2023-11-13 2:24PM EDT | 105.00 | 9.00 | 2.20 | 3.80 | 0.00 | - | 13 | 38 | 189.09% |
| RRX240517P00110000 | 2024-03-19 3:25PM EDT | 110.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 162.62% |
| RRX240517P00115000 | 2024-03-19 3:25PM EDT | 115.00 | 2.43 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 148.97% |
| RRX240517P00120000 | 2024-01-05 12:34PM EDT | 120.00 | 4.20 | 2.20 | 3.40 | 0.00 | - | 6 | 22 | 141.55% |
| RRX240517P00125000 | 2024-04-30 11:29AM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 121.66% |
| RRX240517P00130000 | 2024-04-30 3:13PM EDT | 130.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 108.72% |
| RRX240517P00135000 | 2024-04-29 2:55PM EDT | 135.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 58.69% |
| RRX240517P00140000 | 2024-05-02 2:28PM EDT | 140.00 | 2.11 | 0.40 | 0.95 | 0.00 | - | 1 | 11 | 56.84% |
| RRX240517P00145000 | 2024-04-10 11:20AM EDT | 145.00 | 1.80 | 0.90 | 1.90 | 0.00 | - | 3 | 51 | 58.40% |
| RRX240517P00155000 | 2024-04-30 12:57PM EDT | 155.00 | 4.20 | 2.45 | 3.20 | 0.00 | - | 304 | 501 | 52.64% |
| RRX240517P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 6.20 | 3.90 | 4.90 | 0.00 | - | 3 | 8 | 51.40% |
| RRX240517P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 6.40 | 6.10 | 7.10 | 0.00 | - | 200 | 248 | 49.73% |
| RRX240517P00170000 | 2024-04-25 10:45AM EDT | 170.00 | 11.80 | 8.90 | 10.00 | 0.00 | - | 1 | 91 | 48.91% |
| RRX240517P00175000 | 2024-04-09 12:12PM EDT | 175.00 | 9.44 | 12.40 | 14.20 | 0.00 | - | 101 | 52 | 54.65% |
© 2024 Yahoo. All rights reserved.