RLX Technology Inc. (RLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLX250117C00000500 | 2024-03-28 11:36AM EDT | 0.50 | 1.50 | 0.40 | 2.00 | 0.00 | - | 1 | 12 | 0.00% |
| RLX250117C00001000 | 2024-01-08 4:02PM EDT | 1.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 20 | 92 | 98.44% |
| RLX250117C00001500 | 2024-04-19 10:21AM EDT | 1.50 | 0.60 | 0.10 | 0.70 | 0.00 | - | 10 | 609 | 82.42% |
| RLX250117C00002000 | 2024-04-25 11:47AM EDT | 2.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 30 | 2,773 | 67.58% |
| RLX250117C00002500 | 2024-04-17 3:39PM EDT | 2.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 2,904 | 70.31% |
| RLX250117C00003000 | 2024-04-26 3:48PM EDT | 3.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 107 | 995 | 60.16% |
| RLX250117C00003500 | 2024-04-23 3:58PM EDT | 3.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 512 | 65.63% |
| RLX250117C00004000 | 2024-03-27 9:59AM EDT | 4.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 1,671 | 83.98% |
| RLX250117C00004500 | 2024-03-15 10:36AM EDT | 4.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 1,646 | 75.00% |
| RLX250117C00005000 | 2024-04-19 1:37PM EDT | 5.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 55 | 482 | 73.44% |
| RLX250117C00005500 | 2024-04-01 3:58PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 78.13% |
| RLX250117C00007500 | 2024-02-01 4:15PM EDT | 7.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 128 | 172.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLX250117P00000500 | 2024-01-25 2:13PM EDT | 0.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 60 | 60 | 0.00% |
| RLX250117P00001000 | 2024-01-23 10:34AM EDT | 1.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 187 | 131.25% |
| RLX250117P00001500 | 2024-03-20 2:22PM EDT | 1.50 | 0.21 | 0.25 | 0.35 | 0.00 | - | 11 | 623 | 84.38% |
| RLX250117P00002000 | 2024-04-10 3:59PM EDT | 2.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 85 | 57.42% |
| RLX250117P00002500 | 2024-04-24 10:37AM EDT | 2.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 10 | 30 | 56.25% |
| RLX250117P00003000 | 2024-04-10 9:30AM EDT | 3.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 18 | 115 | 52.34% |
| RLX250117P00004000 | 2024-02-14 3:59PM EDT | 4.00 | 2.00 | 2.05 | 3.00 | 0.00 | - | 10 | 10 | 131.25% |
| RLX250117P00005000 | 2023-07-13 11:17AM EDT | 5.00 | 3.18 | 3.10 | 4.80 | 0.00 | - | 1 | 50 | 212.89% |
| RLX250117P00005500 | 2023-07-13 11:18AM EDT | 5.50 | 3.60 | 2.65 | 5.30 | 0.00 | - | - | 1 | 144.14% |
| RLX250117P00007500 | 2024-03-25 11:10AM EDT | 7.50 | 5.55 | 5.50 | 6.00 | 0.00 | - | 20 | 0 | 122.27% |
© 2024 Yahoo. All rights reserved.