Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816C00070000 | 2024-02-07 4:35PM EDT | 70.00 | 72.60 | 102.00 | 106.50 | 0.00 | - | - | 3 | 158.00% |
| RRX240816C00150000 | 2024-05-01 11:49AM EDT | 150.00 | 20.00 | 22.80 | 27.00 | 0.00 | - | 2 | 8 | 49.90% |
| RRX240816C00155000 | 2024-02-07 2:37PM EDT | 155.00 | 11.00 | 27.00 | 29.30 | 0.00 | - | 1 | 4 | 62.45% |
| RRX240816C00165000 | 2024-03-25 10:51AM EDT | 165.00 | 27.10 | 13.80 | 16.80 | 0.00 | - | 1 | 2 | 43.94% |
| RRX240816C00170000 | 2024-04-30 12:39PM EDT | 170.00 | 10.50 | 10.50 | 14.20 | 0.00 | - | 10 | 96 | 43.02% |
| RRX240816C00175000 | 2024-04-16 2:59PM EDT | 175.00 | 10.25 | 8.30 | 12.20 | 0.00 | - | - | 2 | 43.10% |
| RRX240816C00180000 | 2024-02-28 3:20PM EDT | 180.00 | 12.00 | 14.80 | 18.80 | 0.00 | - | - | 1 | 61.23% |
| RRX240816C00185000 | 2024-03-25 12:33PM EDT | 185.00 | 15.10 | 4.70 | 8.30 | 0.00 | - | 3 | 2 | 41.49% |
| RRX240816C00190000 | 2024-04-24 1:50PM EDT | 190.00 | 4.90 | 3.70 | 6.80 | 0.00 | - | 61 | 72 | 40.99% |
| RRX240816C00195000 | 2024-02-29 2:44PM EDT | 195.00 | 7.80 | 8.20 | 12.00 | 0.00 | - | 3 | 4 | 54.98% |
| RRX240816C00200000 | 2024-03-22 2:32PM EDT | 200.00 | 8.95 | 0.40 | 3.80 | 0.00 | - | 1 | 1 | 37.71% |
| RRX240816C00210000 | 2024-02-15 2:14PM EDT | 210.00 | 2.50 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 52.97% |
| RRX240816C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 1.00 | 0.05 | 3.90 | 0.00 | - | 5 | 7 | 49.41% |
| RRX240816C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 1.35 | 0.20 | 4.90 | 0.00 | - | - | 5 | 58.60% |
| RRX240816C00240000 | 2024-02-29 10:30AM EDT | 240.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | - | 5 | 51.67% |
| RRX240816C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 55.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240816P00090000 | 2024-03-15 1:32PM EDT | 90.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 87.96% |
| RRX240816P00095000 | 2024-02-13 10:30AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 81.62% |
| RRX240816P00100000 | 2024-02-16 10:30AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 75.57% |
| RRX240816P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 69.80% |
| RRX240816P00110000 | 2024-02-05 3:23PM EDT | 110.00 | 3.70 | 0.10 | 4.40 | 0.00 | - | - | 149 | 63.11% |
| RRX240816P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 1.80 | 0.20 | 4.80 | 0.00 | - | 5 | 21 | 59.63% |
| RRX240816P00120000 | 2024-03-25 3:10PM EDT | 120.00 | 1.10 | 0.60 | 4.50 | 0.00 | - | 1 | 59 | 54.76% |
| RRX240816P00150000 | 2024-03-21 11:56AM EDT | 150.00 | 4.00 | 6.70 | 10.90 | 0.00 | - | 1 | 1 | 54.88% |
| RRX240816P00195000 | 2024-03-13 10:57AM EDT | 195.00 | 27.67 | 30.50 | 34.00 | 0.00 | - | - | 3 | 44.18% |
© 2024 Yahoo. All rights reserved.