Reliance, Inc. (RS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240419C00175000 | 2024-02-15 11:30AM EDT | 175.00 | 150.10 | 144.80 | 148.40 | 0.00 | - | 1 | 1 | 723.83% |
| RS240419C00180000 | 2024-03-25 3:48PM EDT | 180.00 | 153.20 | 137.80 | 140.90 | 0.00 | - | 4 | 6 | 640.04% |
| RS240419C00190000 | 2024-03-18 9:55AM EDT | 190.00 | 132.80 | 130.30 | 134.70 | 0.00 | - | - | 1 | 692.87% |
| RS240419C00195000 | 2024-02-15 10:56AM EDT | 195.00 | 130.50 | 124.80 | 127.30 | 0.00 | - | 1 | 0 | 574.02% |
| RS240419C00200000 | 2024-02-15 10:56AM EDT | 200.00 | 125.50 | 119.50 | 122.30 | 0.00 | - | 1 | 0 | 537.89% |
| RS240419C00220000 | 2024-02-15 11:30AM EDT | 220.00 | 105.60 | 99.80 | 102.40 | 0.00 | - | 1 | 1 | 456.93% |
| RS240419C00230000 | 2024-04-02 12:02PM EDT | 230.00 | 101.90 | 88.00 | 91.50 | 0.00 | - | - | 0 | 296.88% |
| RS240419C00280000 | 2024-04-16 9:58AM EDT | 280.00 | 41.50 | 37.00 | 41.50 | 0.00 | - | 10 | 10 | 215.43% |
| RS240419C00290000 | 2024-04-09 9:30AM EDT | 290.00 | 48.97 | 28.00 | 31.50 | 0.00 | - | 1 | 1 | 104.88% |
| RS240419C00300000 | 2024-04-04 10:53AM EDT | 300.00 | 40.30 | 17.70 | 21.50 | 0.00 | - | 1 | 1 | 62.89% |
| RS240419C00310000 | 2024-03-25 12:21PM EDT | 310.00 | 26.20 | 7.60 | 11.10 | 0.00 | - | 1 | 9 | 75.81% |
| RS240419C00320000 | 2024-04-19 11:34AM EDT | 320.00 | 0.75 | 0.00 | 0.25 | -18.37 | -96.08% | 3 | 37 | 6.89% |
| RS240419C00330000 | 2024-04-17 2:09PM EDT | 330.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 9 | 85 | 31.45% |
| RS240419C00340000 | 2024-04-12 12:23PM EDT | 340.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 60 | 90 | 50.00% |
| RS240419C00350000 | 2024-04-17 10:18AM EDT | 350.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 230 | 69.92% |
| RS240419C00360000 | 2024-04-10 1:09PM EDT | 360.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 81 | 108.59% |
| RS240419C00370000 | 2024-04-04 3:50PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| RS240419C00380000 | 2024-02-20 10:47AM EDT | 380.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 11 | 149.22% |
| RS240419C00390000 | 2024-02-20 10:47AM EDT | 390.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 167.97% |
| RS240419C00410000 | 2024-02-15 1:48PM EDT | 410.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 203.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240419P00280000 | 2024-04-08 1:33PM EDT | 280.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 120.51% |
| RS240419P00290000 | 2024-04-11 11:45AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 92.58% |
| RS240419P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 64.36% |
| RS240419P00310000 | 2024-04-19 12:24PM EDT | 310.00 | 0.18 | 0.00 | 0.25 | -0.10 | -35.71% | 1 | 113 | 41.21% |
| RS240419P00320000 | 2024-04-19 3:58PM EDT | 320.00 | 0.85 | 0.50 | 2.15 | -0.30 | -26.09% | 113 | 144 | 28.22% |
| RS240419P00330000 | 2024-04-19 10:23AM EDT | 330.00 | 10.15 | 9.00 | 12.50 | +2.00 | +24.54% | 20 | 61 | 85.40% |
| RS240419P00340000 | 2024-04-12 1:35PM EDT | 340.00 | 15.40 | 18.50 | 22.40 | 0.00 | - | 4 | 1 | 123.14% |
| RS240419P00350000 | 2024-04-04 2:17PM EDT | 350.00 | 12.55 | 28.50 | 32.20 | 0.00 | - | 5 | 0 | 152.73% |
| RS240419P00360000 | 2024-03-25 2:01PM EDT | 360.00 | 25.90 | 38.60 | 43.00 | 0.00 | - | 4 | 0 | 124.41% |
| RS240419P00410000 | 2024-04-04 10:00AM EDT | 410.00 | 71.10 | 88.80 | 92.20 | 0.00 | - | 1 | 0 | 314.84% |
© 2024 Yahoo. All rights reserved.