ROK - Rockwell Automation Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROK200417C000650002020-03-30 12:11AM EDT65.0085.0079.0084.000.00--5315.63%
ROK200417C000850002020-03-17 2:11PM EDT85.0067.0059.5064.500.00--3141.21%
ROK200417C000950002020-03-20 5:52PM EDT95.0039.6049.5054.500.00-21115.43%
ROK200417C001000002020-03-18 1:57PM EDT100.0028.5044.5049.500.00--2103.52%
ROK200417C001050002020-03-26 10:33AM EDT105.0049.8042.9045.800.00-20161.28%
ROK200417C001100002020-03-24 12:17PM EDT110.0035.9835.0039.500.00-1193.16%
ROK200417C001150002020-03-23 9:50AM EDT115.0013.0030.0035.000.00-2089.26%
ROK200417C001200002020-03-18 2:56PM EDT120.0019.2025.9030.100.00-602788.38%
ROK200417C001250002020-03-24 12:33PM EDT125.0019.8521.0026.000.00-3383.64%
ROK200417C001300002020-03-26 1:05PM EDT130.0030.8717.1021.500.00-1580.47%
ROK200417C001350002020-03-25 11:43AM EDT135.0016.1013.0018.000.00-131378.52%
ROK200417C001400002020-03-26 3:46PM EDT140.0020.7510.2013.600.00-12874.73%
ROK200417C001450002020-04-03 12:35PM EDT145.007.837.2010.40+1.03+15.15%15571.78%
ROK200417C001500002020-04-01 11:00AM EDT150.005.404.807.300.00-193667.63%
ROK200417C001550002020-04-03 12:29PM EDT155.003.002.854.100.00-53359.99%
ROK200417C001600002020-04-03 2:33PM EDT160.002.081.454.70+0.13+6.67%17069.43%
ROK200417C001650002020-04-03 1:14PM EDT165.000.850.651.50-3.09-78.43%104555.42%
ROK200417C001700002020-03-26 11:13AM EDT170.003.000.051.050.00-73854.30%
ROK200417C001750002020-04-02 12:49PM EDT175.000.700.101.250.00-202165.14%
ROK200417C001800002020-04-01 12:24PM EDT180.000.800.101.300.00-68673.39%
ROK200417C001850002020-03-24 3:50PM EDT185.001.750.000.800.00-205771.78%
ROK200417C001900002020-04-01 2:25PM EDT190.000.100.000.550.00-364273.14%
ROK200417C001950002020-03-24 3:50PM EDT195.000.450.000.350.00-764373.54%
ROK200417C002000002020-03-25 1:29PM EDT200.000.470.000.200.00-1061572.85%
ROK200417C002100002020-04-02 10:34AM EDT210.000.080.000.100.00-160275.78%
ROK200417C002200002020-04-02 3:04PM EDT220.000.100.000.150.00-3816388.28%
ROK200417C002300002020-03-25 2:24PM EDT230.000.050.000.150.00-117396.48%
ROK200417C002400002020-02-24 3:12PM EDT240.000.450.000.400.00-315118.16%
ROK200417C002500002020-01-29 2:46PM EDT250.000.200.002.150.00-23165.63%
ROK200417C002600002020-01-24 12:57PM EDT260.000.130.002.150.00--0174.80%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROK200417P000900002020-03-17 9:30AM EDT90.000.951.650.000.00-87162.60%
ROK200417P000950002020-03-16 3:20PM EDT95.001.500.851.200.00-1010154.69%
ROK200417P001000002020-03-23 11:23AM EDT100.005.000.001.150.00-32123.05%
ROK200417P001050002020-03-20 11:51AM EDT105.001.020.000.950.00-265105.76%
ROK200417P001100002020-04-01 10:20AM EDT110.001.200.051.550.00-6426104.59%
ROK200417P001150002020-03-26 1:33PM EDT115.001.500.203.100.00--4111.33%
ROK200417P001200002020-04-01 3:20PM EDT120.002.200.552.150.00-262891.04%
ROK200417P001250002020-04-02 2:26PM EDT125.001.900.901.600.00-13683575.44%
ROK200417P001300002020-04-01 11:26AM EDT130.004.201.652.350.00-84473.34%
ROK200417P001350002020-04-02 2:26PM EDT135.003.932.803.400.00-1385771.53%
ROK200417P001400002020-04-03 1:55PM EDT140.005.403.904.80-1.85-25.52%1011267.13%
ROK200417P001450002020-04-03 2:08PM EDT145.007.245.607.50-0.16-2.16%23767.48%
ROK200417P001500002020-04-02 2:00PM EDT150.009.908.1010.600.00-25268.36%
ROK200417P001550002020-04-01 12:08PM EDT155.0017.2510.6013.700.00-16164.48%
ROK200417P001600002020-04-02 11:26AM EDT160.0016.1813.6017.300.00-363860.01%
ROK200417P001650002020-04-03 12:22PM EDT165.0021.0016.5020.40-0.10-0.47%221370.80%
ROK200417P001700002020-04-01 10:19AM EDT170.0029.2021.0026.000.00-323988.94%
ROK200417P001750002020-04-01 10:19AM EDT175.0033.2026.2030.400.00-215190.94%
ROK200417P001800002020-04-01 1:15PM EDT180.0038.5030.5034.500.00-129985.42%
ROK200417P001850002020-03-25 12:15PM EDT185.0034.4435.0039.000.00-536382.67%
ROK200417P001900002020-03-02 2:38PM EDT190.0017.5047.1050.700.00-159162.52%
ROK200417P001950002020-03-25 12:15PM EDT195.0044.0445.0048.800.00-29790.63%
ROK200417P002000002020-03-09 10:58AM EDT200.0040.5050.5055.300.00-10130.22%
ROK200417P002100002020-03-09 12:48PM EDT210.0090.0062.4063.800.00-100108.50%
ROK200417P002200002020-02-21 11:11AM EDT220.0016.8091.0096.000.00-50361.62%
ROK200417P002300002020-03-27 4:26AM EDT230.0072.7079.5084.300.00-15145.80%
ROK200417P002400002020-01-31 4:26PM EDT240.0050.0055.0059.000.00-200.00%
ROK200417P002500002020-03-27 4:26AM EDT250.0099.20101.40104.500.00--4171.48%
ROK200417P002600002020-03-26 1:21PM EDT260.00132.90109.80113.500.00--5140.23%
ROK200417P002700002020-04-02 10:41AM EDT270.00120.10121.00126.000.00--6147.85%
ROK200417P002800002020-03-30 12:11AM EDT280.00130.60131.00136.000.00--3155.08%