Reliance Steel & Aluminum Co. (RS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 2024-03-22 3:33PM EDT | 220.00 | 111.40 | 98.00 | 102.50 | 0.00 | - | 4 | 4 | 301.97% |
| RS240517C00260000 | 2024-05-02 10:41AM EDT | 260.00 | 31.60 | 30.30 | 31.10 | 0.00 | - | 2 | 1 | 45.45% |
| RS240517C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 27.50 | 20.60 | 21.40 | 0.00 | - | 1 | 1 | 35.89% |
| RS240517C00280000 | 2024-05-02 3:26PM EDT | 280.00 | 12.50 | 11.60 | 12.30 | 0.00 | - | 1 | 12 | 27.97% |
| RS240517C00290000 | 2024-05-03 1:41PM EDT | 290.00 | 5.80 | 4.80 | 5.30 | +3.15 | +118.87% | 1 | 60 | 23.88% |
| RS240517C00300000 | 2024-05-02 12:29PM EDT | 300.00 | 1.70 | 1.20 | 1.45 | 0.00 | - | 16 | 227 | 21.61% |
| RS240517C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 5 | 32 | 20.83% |
| RS240517C00320000 | 2024-05-01 2:39PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 22 | 28.37% |
| RS240517C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 35.35% |
| RS240517C00340000 | 2024-04-25 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 32 | 40.43% |
| RS240517C00350000 | 2024-04-24 3:56PM EDT | 350.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 16 | 48 | 48.05% |
| RS240517C00360000 | 2024-04-25 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 53.91% |
| RS240517C00370000 | 2024-04-18 10:02AM EDT | 370.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 54.10% |
| RS240517C00380000 | 2024-04-12 12:25PM EDT | 380.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 59.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 49 | 51.66% |
| RS240517P00250000 | 2024-04-25 3:11PM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1,516 | 40.23% |
| RS240517P00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 5 | 48 | 32.18% |
| RS240517P00270000 | 2024-05-03 11:49AM EDT | 270.00 | 0.65 | 0.45 | 0.65 | -0.10 | -13.33% | 4 | 9 | 27.32% |
| RS240517P00280000 | 2024-05-03 9:30AM EDT | 280.00 | 1.30 | 1.45 | 1.65 | -0.59 | -31.22% | 1 | 253 | 23.01% |
| RS240517P00290000 | 2024-05-03 3:22PM EDT | 290.00 | 3.69 | 4.30 | 4.80 | -1.21 | -24.69% | 14 | 130 | 20.70% |
| RS240517P00300000 | 2024-05-01 3:54PM EDT | 300.00 | 13.70 | 10.70 | 11.40 | 0.00 | - | 500 | 1,575 | 19.92% |
| RS240517P00310000 | 2024-04-26 1:57PM EDT | 310.00 | 15.65 | 19.70 | 20.70 | 0.00 | - | 1 | 201 | 24.05% |
| RS240517P00320000 | 2024-04-29 2:46PM EDT | 320.00 | 27.02 | 29.70 | 30.70 | 0.00 | - | 18 | 0 | 32.28% |
| RS240517P00330000 | 2024-04-30 2:47PM EDT | 330.00 | 42.77 | 39.70 | 40.70 | 0.00 | - | 31 | 0 | 39.87% |
| RS240517P00340000 | 2024-04-30 3:05PM EDT | 340.00 | 53.00 | 49.70 | 50.70 | 0.00 | - | 30 | 0 | 46.97% |
| RS240517P00350000 | 2024-04-30 3:05PM EDT | 350.00 | 63.10 | 59.70 | 60.70 | 0.00 | - | 21 | 0 | 53.66% |
© 2024 Yahoo. All rights reserved.