Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD
100.37
+0.07
+(0.07%)
At close: April 1 at 4:00:01 PM EDT
100.37
-0.00
(-0.00%)
After hours: April 1 at 5:49:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA250417C00092500 | 3/21/2025 1:24 PM | 92.5 | 7.35 | 6.20 | 10.10 | 0.00 | 0.00% | 13 | 14 | 65.31% |
| RBA250417C00095000 | 3/31/2025 2:09 PM | 95 | 6.40 | 4.40 | 6.30 | 0.00 | 0.00% | 3 | 23 | 34.86% |
| RBA250417C00097500 | 3/31/2025 10:36 AM | 97.5 | 3.10 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 31.69% |
| RBA250417C00100000 | 3/31/2025 2:09 PM | 100 | 2.72 | 2.40 | 2.60 | 0.00 | 0.00% | 1 | 361 | 28.81% |
| RBA250417C00105000 | 3/31/2025 3:57 PM | 105 | 0.73 | 0.55 | 0.80 | -0.03 | -3.95% | 1 | 159 | 28.57% |
| RBA250417C00110000 | 3/3/2025 2:52 PM | 110 | 1.30 | 0.05 | 0.20 | 0.00 | 0.00% | 27 | 56 | 29.59% |
| RBA250417C00120000 | 2/21/2025 10:10 AM | 120 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA250417P00090000 | 3/21/2025 3:41 PM | 90 | 0.38 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 7 | 36.48% |
| RBA250417P00095000 | 3/31/2025 10:33 AM | 95 | 1.00 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 12 | 30.10% |
| RBA250417P00097500 | 3/31/2025 10:40 AM | 97.5 | 1.70 | 0.95 | 1.20 | 0.00 | 0.00% | 5 | 17 | 28.61% |
| RBA250417P00100000 | 3/25/2025 11:52 AM | 100 | 1.88 | 1.80 | 2.05 | -0.47 | -20.00% | 1 | 90 | 26.66% |
| RBA250417P00105000 | 4/1/2025 2:47 PM | 105 | 5.90 | 4.90 | 5.30 | 0.90 | 18.00% | 1 | 69 | 26.51% |
Related Tickers
CPRT Copart, Inc.
57.21
+1.10%
CMPR Cimpress plc
45.74
+1.13%
RELX RELX PLC
50.67
+0.52%
PRSU Pursuit Attractions and Hospitality, Inc.
35.39
0.00%
TRI Thomson Reuters Corporation
174.07
+0.75%
KBL.TO K-Bro Linen Inc.
34.88
+1.16%
ABM ABM Industries Incorporated
47.89
+1.12%
PIFR Premier information Management, Inc.
0.0028
0.00%
ADMQ ADM Endeavors, Inc.
0.0495
+20.73%
CO6.F Copart, Inc.
51.92
+2.55%