Reliance, Inc. (RS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250321C00240000 | 2024-05-21 12:52PM EDT | 240.00 | 71.00 | 53.20 | 57.00 | 0.00 | - | - | 5 | 32.12% |
| RS250321C00250000 | 2024-05-21 12:54PM EDT | 250.00 | 63.00 | 46.90 | 49.10 | 0.00 | - | 2 | 7 | 30.53% |
| RS250321C00280000 | 2024-06-12 12:51PM EDT | 280.00 | 29.34 | 28.90 | 31.90 | 0.00 | - | - | 1 | 30.20% |
| RS250321C00290000 | 2024-06-12 12:51PM EDT | 290.00 | 24.18 | 23.50 | 27.20 | 0.00 | - | 1 | 2 | 30.01% |
| RS250321C00300000 | 2024-05-14 2:12PM EDT | 300.00 | 25.00 | 17.50 | 19.80 | 0.00 | - | - | 1 | 26.51% |
| RS250321C00320000 | 2024-04-16 11:16AM EDT | 320.00 | 37.80 | 19.40 | 20.10 | 0.00 | - | - | 1 | 33.71% |
| RS250321C00340000 | 2024-04-10 10:55AM EDT | 340.00 | 34.45 | 11.40 | 12.10 | 0.00 | - | 1 | 2 | 30.44% |
| RS250321C00390000 | 2024-05-22 11:51AM EDT | 390.00 | 3.90 | 1.45 | 2.75 | 0.00 | - | - | 3 | 26.15% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS250321P00155000 | 2024-05-22 2:05PM EDT | 155.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | - | 984 | 38.18% |
| RS250321P00185000 | 2024-06-03 1:39PM EDT | 185.00 | 1.25 | 1.20 | 1.65 | 0.00 | - | 1 | 1 | 32.73% |
| RS250321P00190000 | 2024-05-23 3:23PM EDT | 190.00 | 1.55 | 1.65 | 2.05 | 0.00 | - | - | 1 | 32.62% |
| RS250321P00210000 | 2024-05-01 2:44PM EDT | 210.00 | 3.70 | 2.30 | 2.80 | 0.00 | - | - | 1 | 28.20% |
| RS250321P00220000 | 2024-04-05 2:28PM EDT | 220.00 | 2.45 | 4.50 | 5.00 | 0.00 | - | 2 | 7 | 29.74% |
| RS250321P00260000 | 2024-06-13 12:33PM EDT | 260.00 | 13.10 | 8.80 | 12.40 | 0.00 | - | 1 | 2 | 24.79% |
| RS250321P00290000 | 2024-05-30 3:54PM EDT | 290.00 | 18.60 | 20.20 | 23.50 | 0.00 | - | 1 | 1 | 21.70% |
| RS250321P00320000 | 2024-03-26 1:26PM EDT | 320.00 | 21.20 | 38.20 | 41.00 | 0.00 | - | 1 | 1 | 18.55% |
| RS250321P00330000 | 2024-03-26 1:26PM EDT | 330.00 | 25.20 | 44.90 | 48.00 | 0.00 | - | 1 | 1 | 16.82% |
| RS250321P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 133.40 | 116.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| RS250321P00450000 | 2024-06-04 3:26PM EDT | 450.00 | 160.80 | 162.90 | 166.80 | 0.00 | - | 1 | 0 | 33.53% |
| RS250321P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.60 | 188.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.