Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719C00100000 | 2023-11-14 12:07PM EDT | 100.00 | 24.55 | 49.10 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00115000 | 2023-11-08 4:27PM EDT | 115.00 | 11.10 | 18.90 | 20.70 | 0.00 | - | 2 | 11 | 0.00% |
| RRX240719C00120000 | 2023-11-09 1:21PM EDT | 120.00 | 9.60 | 16.00 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| RRX240719C00125000 | 2023-10-23 2:05PM EDT | 125.00 | 15.40 | 9.60 | 10.60 | 0.00 | - | - | 9 | 0.00% |
| RRX240719C00135000 | 2024-04-26 1:17PM EDT | 135.00 | 33.40 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 53.52% |
| RRX240719C00140000 | 2023-12-18 10:54AM EDT | 140.00 | 18.20 | 11.70 | 13.20 | 0.00 | - | 1 | 29 | 0.00% |
| RRX240719C00145000 | 2024-05-01 11:52AM EDT | 145.00 | 20.60 | 22.00 | 25.90 | 0.00 | - | 3 | 93 | 47.58% |
| RRX240719C00150000 | 2024-04-09 9:32AM EDT | 150.00 | 29.45 | 18.50 | 22.30 | 0.00 | - | 17 | 13 | 46.36% |
| RRX240719C00155000 | 2024-02-12 1:02PM EDT | 155.00 | 14.60 | 26.10 | 29.50 | 0.00 | - | 3 | 6 | 76.31% |
| RRX240719C00160000 | 2024-04-10 3:23PM EDT | 160.00 | 16.76 | 12.10 | 14.60 | 0.00 | - | 1 | 14 | 39.71% |
| RRX240719C00165000 | 2024-05-02 10:18AM EDT | 165.00 | 7.80 | 9.20 | 12.00 | 0.00 | - | 2 | 40 | 39.34% |
| RRX240719C00170000 | 2024-05-02 10:03AM EDT | 170.00 | 5.70 | 6.90 | 9.10 | 0.00 | - | 1 | 96 | 36.91% |
| RRX240719C00175000 | 2024-05-02 10:17AM EDT | 175.00 | 4.68 | 5.10 | 8.10 | 0.00 | - | 1 | 182 | 39.72% |
| RRX240719C00180000 | 2024-05-02 10:17AM EDT | 180.00 | 3.63 | 3.50 | 6.30 | 0.00 | - | 1 | 163 | 38.89% |
| RRX240719C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 3.38 | 1.55 | 5.60 | 0.00 | - | 1 | 30 | 41.13% |
| RRX240719C00190000 | 2024-04-05 2:22PM EDT | 190.00 | 6.60 | 0.50 | 4.90 | 0.00 | - | 3 | 49 | 42.78% |
| RRX240719C00195000 | 2024-03-20 2:24PM EDT | 195.00 | 5.97 | 0.10 | 4.50 | 0.00 | - | 1 | 3 | 45.14% |
| RRX240719C00200000 | 2024-03-21 1:36PM EDT | 200.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 3 | 5 | 50.14% |
| RRX240719C00210000 | 2024-04-16 9:30AM EDT | 210.00 | 1.50 | 0.05 | 4.50 | 0.00 | - | 5 | 5 | 55.73% |
| RRX240719C00230000 | 2023-12-22 12:31PM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.15% |
| RRX240719C00260000 | 2024-04-11 10:53AM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 69.89% |
| RRX240719C00270000 | 2024-04-11 10:56AM EDT | 270.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 21 | 54.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240719P00055000 | 2023-12-04 12:14PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 0 | 109.57% |
| RRX240719P00060000 | 2023-11-02 12:27PM EDT | 60.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 154.52% |
| RRX240719P00080000 | 2023-11-17 1:47PM EDT | 80.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 115.36% |
| RRX240719P00085000 | 2023-12-04 12:06PM EDT | 85.00 | 1.80 | 0.30 | 1.55 | 0.00 | - | 1 | 0 | 86.23% |
| RRX240719P00090000 | 2023-12-18 10:43AM EDT | 90.00 | 2.08 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 74.98% |
| RRX240719P00100000 | 2023-12-20 3:40PM EDT | 100.00 | 1.70 | 0.95 | 1.60 | 0.00 | - | 1 | 14 | 72.68% |
| RRX240719P00105000 | 2023-10-24 1:19PM EDT | 105.00 | 7.80 | 7.20 | 7.90 | 0.00 | - | - | 8 | 115.19% |
| RRX240719P00110000 | 2023-11-20 12:30PM EDT | 110.00 | 9.20 | 2.70 | 4.30 | 0.00 | - | 4 | 6 | 80.76% |
| RRX240719P00115000 | 2023-11-30 4:48PM EDT | 115.00 | 9.50 | 2.10 | 3.60 | 0.00 | - | 11 | 58 | 69.39% |
| RRX240719P00120000 | 2024-03-04 10:30AM EDT | 120.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 59.94% |
| RRX240719P00125000 | 2024-04-18 9:30AM EDT | 125.00 | 2.00 | 0.05 | 3.90 | 0.00 | - | 5 | 12 | 51.03% |
| RRX240719P00130000 | 2024-05-02 2:28PM EDT | 130.00 | 2.56 | 0.15 | 4.20 | 0.00 | - | 1 | 19 | 59.17% |
| RRX240719P00135000 | 2023-12-12 2:15PM EDT | 135.00 | 15.00 | 9.20 | 11.70 | 0.00 | - | - | 4 | 81.50% |
| RRX240719P00140000 | 2023-08-04 1:10PM EDT | 140.00 | 8.00 | 6.00 | 6.90 | 0.00 | - | 1 | 0 | 57.00% |
| RRX240719P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 6.20 | 3.00 | 5.20 | 0.00 | - | 1 | 14 | 38.48% |
| RRX240719P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 6.20 | 4.30 | 7.70 | 0.00 | - | 1 | 31 | 41.00% |
| RRX240719P00165000 | 2024-04-24 1:44PM EDT | 165.00 | 10.20 | 8.40 | 10.80 | 0.00 | - | 1 | 3 | 35.66% |
| RRX240719P00170000 | 2024-03-05 2:48PM EDT | 170.00 | 13.10 | 8.70 | 12.50 | 0.00 | - | 1 | 2 | 31.90% |
| RRX240719P00180000 | 2024-03-04 2:54PM EDT | 180.00 | 16.20 | 12.10 | 16.80 | 0.00 | - | 1 | 1 | 21.81% |
© 2024 Yahoo. All rights reserved.