RenaissanceRe Holdings Ltd. (RNR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR241220C00100000 | 2024-02-07 4:52PM EDT | 100.00 | 138.50 | 131.20 | 136.00 | 0.00 | - | - | 4 | 115.68% |
| RNR241220C00155000 | 2024-02-13 1:36PM EDT | 155.00 | 81.13 | 87.50 | 92.50 | 0.00 | - | 2 | 1 | 88.62% |
| RNR241220C00175000 | 2024-03-14 2:05PM EDT | 175.00 | 70.46 | 49.00 | 53.50 | 0.00 | - | 10 | 10 | 40.76% |
| RNR241220C00190000 | 2024-02-09 11:45AM EDT | 190.00 | 48.80 | 50.70 | 55.00 | 0.00 | - | - | 3 | 55.92% |
| RNR241220C00210000 | 2024-02-08 4:03PM EDT | 210.00 | 38.10 | 36.20 | 40.50 | 0.00 | - | 1 | 42 | 52.15% |
| RNR241220C00220000 | 2024-02-08 4:16PM EDT | 220.00 | 30.77 | 30.40 | 34.30 | 0.00 | - | 3 | 37 | 49.46% |
| RNR241220C00230000 | 2024-04-04 3:12PM EDT | 230.00 | 23.00 | 15.00 | 19.00 | 0.00 | - | 1 | 3 | 33.37% |
| RNR241220C00250000 | 2024-03-12 9:30AM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| RNR241220C00260000 | 2024-02-29 11:43AM EDT | 260.00 | 10.65 | 12.30 | 15.50 | 0.00 | - | 2 | 81 | 41.59% |
| RNR241220C00270000 | 2024-02-08 4:03PM EDT | 270.00 | 11.50 | 8.40 | 10.80 | 0.00 | - | 1 | 241 | 37.77% |
| RNR241220C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 6.90 | 1.55 | 5.50 | 0.00 | - | 10 | 41 | 31.32% |
| RNR241220C00290000 | 2024-02-07 3:18PM EDT | 290.00 | 8.00 | 3.10 | 6.40 | 0.00 | - | 1 | 5 | 35.83% |
| RNR241220C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 2.10 | 0.20 | 4.80 | 0.00 | - | 1 | 2 | 34.95% |
| RNR241220C00310000 | 2024-04-15 9:30AM EDT | 310.00 | 1.70 | 0.35 | 4.80 | -0.30 | -15.00% | 1 | 4 | 37.26% |
| RNR241220C00320000 | 2024-03-28 9:30AM EDT | 320.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 39.94% |
| RNR241220C00330000 | 2024-02-07 3:26PM EDT | 330.00 | 2.85 | 0.75 | 4.90 | 0.00 | - | 1 | 6 | 41.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR241220P00100000 | 2024-03-01 10:30AM EDT | 100.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.98% |
| RNR241220P00110000 | 2024-01-23 10:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 12.50% |
| RNR241220P00115000 | 2024-02-20 10:30AM EDT | 115.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 55.76% |
| RNR241220P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 51.83% |
| RNR241220P00125000 | 2024-02-28 10:30AM EDT | 125.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.99% |
| RNR241220P00130000 | 2024-02-13 10:30AM EDT | 130.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | - | 5 | 57.38% |
| RNR241220P00135000 | 2024-04-17 9:30AM EDT | 135.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 10 | 53.44% |
| RNR241220P00140000 | 2024-04-17 9:30AM EDT | 140.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.33% |
| RNR241220P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.65 | 0.10 | 5.00 | 0.00 | - | 10 | 11 | 47.95% |
| RNR241220P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.95 | 0.10 | 4.90 | 0.00 | - | - | 1 | 44.69% |
| RNR241220P00155000 | 2024-04-04 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 41.24% |
| RNR241220P00160000 | 2023-11-16 4:33PM EDT | 160.00 | 7.20 | 7.70 | 10.30 | 0.00 | - | - | 7 | 52.21% |
| RNR241220P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 2.40 | 0.35 | 4.90 | 0.00 | - | 1 | 2 | 36.29% |
| RNR241220P00170000 | 2024-03-25 9:30AM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| RNR241220P00175000 | 2023-12-14 11:42AM EDT | 175.00 | 12.00 | 6.50 | 11.50 | 0.00 | - | - | 1 | 44.92% |
| RNR241220P00180000 | 2024-01-05 12:04PM EDT | 180.00 | 11.30 | 4.10 | 8.20 | 0.00 | - | 6 | 6 | 35.33% |
| RNR241220P00185000 | 2024-01-05 12:04PM EDT | 185.00 | 12.90 | 6.00 | 8.10 | 0.00 | - | 6 | 6 | 32.22% |
| RNR241220P00190000 | 2024-01-05 12:04PM EDT | 190.00 | 14.70 | 6.60 | 9.00 | 0.00 | - | 74 | 46 | 30.97% |
| RNR241220P00195000 | 2024-01-05 12:04PM EDT | 195.00 | 16.70 | 7.70 | 10.60 | 0.00 | - | 8 | 70 | 30.74% |
| RNR241220P00200000 | 2024-04-05 2:42PM EDT | 200.00 | 9.15 | 6.90 | 11.00 | 0.00 | - | 5 | 14 | 28.29% |
| RNR241220P00210000 | 2024-03-25 10:30AM EDT | 210.00 | 9.50 | 10.10 | 14.30 | 0.00 | - | 1 | 29 | 26.81% |
| RNR241220P00220000 | 2024-03-19 1:05PM EDT | 220.00 | 11.80 | 13.70 | 18.00 | 0.00 | - | 1 | 7 | 24.85% |
| RNR241220P00240000 | 2023-12-27 11:12AM EDT | 240.00 | 49.80 | 31.60 | 36.00 | 0.00 | - | - | 1 | 32.74% |
| RNR241220P00300000 | 2024-04-05 1:19PM EDT | 300.00 | 75.55 | 78.20 | 83.00 | 0.00 | - | 2 | 0 | 27.80% |
| RNR241220P00340000 | 2024-02-13 12:34PM EDT | 340.00 | 110.00 | 99.70 | 104.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.