RenaissanceRe Holdings Ltd. (RNR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR221021C00120000 | 2022-07-13 11:57AM EDT | 120.00 | 26.50 | 17.40 | 20.40 | 0.00 | - | 2 | 1 | 0.00% |
| RNR221021C00125000 | 2022-09-29 3:28PM EDT | 125.00 | 20.92 | 17.20 | 22.00 | 0.00 | - | 2 | 2 | 80.96% |
| RNR221021C00130000 | 2022-08-31 11:28AM EDT | 130.00 | 8.25 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 72.10% |
| RNR221021C00135000 | 2022-09-27 3:42PM EDT | 135.00 | 6.00 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 61.85% |
| RNR221021C00140000 | 2022-10-04 12:03PM EDT | 140.00 | 4.95 | 4.50 | 8.20 | +1.76 | +55.17% | 10 | 157 | 47.36% |
| RNR221021C00145000 | 2022-08-19 3:22PM EDT | 145.00 | 2.75 | 6.10 | 9.70 | 0.00 | - | 1 | 1 | 65.39% |
| RNR221021C00150000 | 2022-10-03 11:50AM EDT | 150.00 | 1.00 | 1.30 | 2.85 | 0.00 | - | 1 | 268 | 40.72% |
| RNR221021C00155000 | 2022-10-04 11:20AM EDT | 155.00 | 1.10 | 0.50 | 1.00 | +0.29 | +35.80% | 2 | 10 | 34.08% |
| RNR221021C00160000 | 2022-09-16 3:03PM EDT | 160.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.18% |
| RNR221021C00165000 | 2022-07-07 10:46AM EDT | 165.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.68% |
| RNR221021C00170000 | 2022-06-10 11:10AM EDT | 170.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.47% |
| RNR221021C00175000 | 2022-04-25 9:31AM EDT | 175.00 | 2.50 | 1.05 | 4.90 | 0.00 | - | 4 | 14 | 92.33% |
| RNR221021C00185000 | 2022-07-01 9:40AM EDT | 185.00 | 1.54 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 100.66% |
| RNR221021C00200000 | 2022-03-24 12:39PM EDT | 200.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.51% |
| RNR221021C00210000 | 2022-03-24 9:30AM EDT | 210.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.40% |
| RNR221021C00220000 | 2022-03-24 9:30AM EDT | 220.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 1 | 106.89% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR221021P00095000 | 2022-08-02 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RNR221021P00105000 | 2022-08-02 9:30AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| RNR221021P00110000 | 2022-09-27 9:54AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 115.14% |
| RNR221021P00115000 | 2022-10-03 11:50AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 226 | 101.34% |
| RNR221021P00120000 | 2022-09-30 11:10AM EDT | 120.00 | 0.50 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 72.85% |
| RNR221021P00125000 | 2022-09-30 9:55AM EDT | 125.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 1 | 93 | 56.74% |
| RNR221021P00130000 | 2022-10-03 11:50AM EDT | 130.00 | 1.63 | 0.00 | 4.60 | 0.00 | - | 1 | 225 | 59.94% |
| RNR221021P00135000 | 2022-09-29 12:01PM EDT | 135.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 10 | 69.48% |
| RNR221021P00140000 | 2022-09-29 2:31PM EDT | 140.00 | 3.00 | 1.75 | 3.60 | 0.00 | - | 4 | 107 | 42.81% |
| RNR221021P00145000 | 2022-09-28 11:24AM EDT | 145.00 | 7.50 | 1.80 | 6.50 | 0.00 | - | 1 | 4 | 46.99% |
| RNR221021P00150000 | 2022-09-28 2:30PM EDT | 150.00 | 11.50 | 6.70 | 8.80 | 0.00 | - | 5 | 64 | 40.72% |
| RNR221021P00155000 | 2022-09-28 11:18AM EDT | 155.00 | 14.90 | 9.40 | 13.20 | 0.00 | - | 20 | 2 | 47.30% |
| RNR221021P00160000 | 2022-08-05 2:34PM EDT | 160.00 | 34.57 | 20.60 | 24.90 | 0.00 | - | 1 | 0 | 98.89% |
| RNR221021P00165000 | 2022-07-27 3:25PM EDT | 165.00 | 31.65 | 29.00 | 33.50 | 0.00 | - | 1 | 5 | 139.28% |
© 2022 Yahoo. All rights reserved.
