Reliance, Inc. (RS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 2024-03-22 3:33PM EDT | 220.00 | 111.40 | 98.00 | 102.50 | 0.00 | - | 4 | 4 | 278.42% |
| RS240517C00260000 | 2024-05-02 10:41AM EDT | 260.00 | 31.60 | 29.00 | 32.30 | -1.90 | -5.67% | 2 | 2 | 45.73% |
| RS240517C00270000 | 2024-04-26 10:34AM EDT | 270.00 | 27.50 | 20.30 | 22.70 | 0.00 | - | 1 | 1 | 37.06% |
| RS240517C00280000 | 2024-05-02 3:26PM EDT | 280.00 | 12.50 | 12.80 | 13.50 | +5.30 | +73.61% | 1 | 13 | 28.72% |
| RS240517C00290000 | 2024-05-01 11:21AM EDT | 290.00 | 2.65 | 5.80 | 6.30 | 0.00 | - | 3 | 60 | 24.46% |
| RS240517C00300000 | 2024-05-02 12:29PM EDT | 300.00 | 1.70 | 1.85 | 2.15 | +0.84 | +97.67% | 16 | 226 | 22.74% |
| RS240517C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 0.60 | 0.25 | 1.70 | 0.00 | - | 5 | 32 | 31.29% |
| RS240517C00320000 | 2024-05-01 2:39PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 22 | 25.81% |
| RS240517C00330000 | 2024-04-30 11:18AM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 32.37% |
| RS240517C00340000 | 2024-04-25 10:42AM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 32 | 37.16% |
| RS240517C00350000 | 2024-04-24 3:56PM EDT | 350.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 16 | 48 | 44.29% |
| RS240517C00360000 | 2024-04-25 10:34AM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 49.81% |
| RS240517C00370000 | 2024-04-18 10:02AM EDT | 370.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 50.00% |
| RS240517C00380000 | 2024-04-12 12:25PM EDT | 380.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 54.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 50.39% |
| RS240517P00250000 | 2024-04-25 3:11PM EDT | 250.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | - | 1,516 | 33.20% |
| RS240517P00260000 | 2024-05-02 10:39AM EDT | 260.00 | 0.27 | 0.20 | 0.40 | -0.33 | -55.00% | 3 | 43 | 32.59% |
| RS240517P00270000 | 2024-04-29 1:32PM EDT | 270.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 1 | 9 | 27.42% |
| RS240517P00280000 | 2024-05-02 3:57PM EDT | 280.00 | 1.89 | 1.60 | 1.85 | -1.11 | -37.00% | 2 | 251 | 23.79% |
| RS240517P00290000 | 2024-05-02 3:20PM EDT | 290.00 | 4.90 | 4.40 | 4.90 | -3.10 | -38.75% | 23 | 116 | 21.66% |
| RS240517P00300000 | 2024-05-01 3:54PM EDT | 300.00 | 13.70 | 10.20 | 11.20 | 0.00 | - | 500 | 1,575 | 21.58% |
| RS240517P00310000 | 2024-04-26 1:57PM EDT | 310.00 | 15.65 | 18.70 | 19.90 | 0.00 | - | 1 | 201 | 23.08% |
| RS240517P00320000 | 2024-04-29 2:46PM EDT | 320.00 | 27.02 | 27.60 | 31.40 | 0.00 | - | 18 | 0 | 43.74% |
| RS240517P00330000 | 2024-04-30 2:47PM EDT | 330.00 | 42.77 | 37.60 | 41.50 | 0.00 | - | 31 | 0 | 53.41% |
| RS240517P00340000 | 2024-04-30 3:05PM EDT | 340.00 | 53.00 | 47.00 | 51.50 | 0.00 | - | 30 | 0 | 61.72% |
| RS240517P00350000 | 2024-04-30 3:05PM EDT | 350.00 | 63.10 | 57.30 | 61.50 | 0.00 | - | 21 | 0 | 69.48% |
© 2024 Yahoo. All rights reserved.