RLX Technology Inc. (RLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLX230421C00000500 | 2022-12-05 10:49AM EDT | 0.50 | 2.16 | 2.05 | 2.30 | 0.00 | - | 5 | 3 | 518.75% |
| RLX230421C00001000 | 2023-03-29 2:16PM EDT | 1.00 | 1.60 | 1.65 | 1.90 | 0.00 | - | 15 | 23 | 275.00% |
| RLX230421C00001500 | 2023-03-17 2:01PM EDT | 1.50 | 1.04 | 1.15 | 1.35 | 0.00 | - | 18 | 110 | 134.38% |
| RLX230421C00002000 | 2023-03-30 2:30PM EDT | 2.00 | 0.85 | 0.45 | 0.85 | +0.20 | +30.77% | 39 | 2,234 | 157.03% |
| RLX230421C00002500 | 2023-03-30 2:47PM EDT | 2.50 | 0.35 | 0.30 | 0.35 | +0.06 | +20.69% | 320 | 18,597 | 68.75% |
| RLX230421C00003000 | 2023-03-30 3:40PM EDT | 3.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 77 | 5,714 | 60.94% |
| RLX230421C00003500 | 2023-03-30 11:14AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 103 | 6,634 | 73.44% |
| RLX230421C00004000 | 2023-02-08 10:30AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 120.31% |
| RLX230421C00004500 | 2023-03-15 12:28PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,009 | 123.44% |
| RLX230421C00005000 | 2023-03-30 12:22PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14,969 | 142.19% |
| RLX230421C00007500 | 2023-01-23 12:07PM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 500 | 209.38% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLX230421P00001000 | 2023-03-30 11:03AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 1,160 | 256.25% |
| RLX230421P00001500 | 2023-03-28 9:41AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 162.50% |
| RLX230421P00002000 | 2023-03-30 2:40PM EDT | 2.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 36 | 1,604 | 117.19% |
| RLX230421P00002500 | 2023-03-30 3:10PM EDT | 2.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 603 | 5,225 | 64.06% |
| RLX230421P00003000 | 2023-03-30 3:13PM EDT | 3.00 | 0.32 | 0.25 | 0.40 | -0.18 | -36.00% | 17 | 90 | 57.03% |
| RLX230421P00003500 | 2023-03-15 9:51AM EDT | 3.50 | 0.95 | 0.70 | 1.55 | 0.00 | - | 30 | 40 | 221.09% |
| RLX230421P00004000 | 2023-03-23 9:38AM EDT | 4.00 | 1.50 | 0.45 | 1.75 | 0.00 | - | 1 | 0 | 306.25% |
| RLX230421P00004500 | 2023-03-20 1:00PM EDT | 4.50 | 2.00 | 0.95 | 2.55 | 0.00 | - | - | 1 | 447.66% |
| RLX230421P00005000 | 2022-11-23 1:12PM EDT | 5.00 | 3.10 | 2.50 | 2.75 | 0.00 | - | 1 | 0 | 317.19% |
| RLX230421P00007500 | 2023-01-11 11:11AM EDT | 7.50 | 4.84 | 5.30 | 5.50 | 0.00 | - | 2 | 1 | 512.50% |
© 2023 Yahoo. All rights reserved.
