As of 12:49:09 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA241220C00065000 | 4/22/2024 5:33 PM | 65 | 12.40 | 12.00 | 14.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| RBA241220C00070000 | 11/14/2024 7:37 PM | 70 | 22.75 | 23.00 | 27.00 | 0.00 | 0.00% | 2 | 1 | 661.52% |
| RBA241220C00072500 | 6/11/2024 5:20 PM | 72.5 | 11.10 | 8.30 | 10.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RBA241220C00075000 | 10/21/2024 1:45 PM | 75 | 11.60 | 20.80 | 24.30 | 0.00 | 0.00% | 1 | 31 | 730.27% |
| RBA241220C00077500 | 10/21/2024 1:45 PM | 77.5 | 9.60 | 18.70 | 21.80 | 0.00 | 0.00% | 1 | 3 | 681.25% |
| RBA241220C00080000 | 12/13/2024 5:42 PM | 80 | 14.45 | 10.70 | 11.90 | 0.00 | 0.00% | 2 | 8 | 191.02% |
| RBA241220C00082500 | 11/1/2024 2:19 PM | 82.5 | 6.10 | 13.70 | 17.50 | 0.00 | 0.00% | 5 | 59 | 578.22% |
| RBA241220C00085000 | 11/15/2024 8:35 PM | 85 | 8.20 | 5.90 | 7.00 | 0.00 | 0.00% | 1 | 68 | 133.01% |
| RBA241220C00087500 | 12/19/2024 4:00 PM | 87.5 | 4.26 | 3.40 | 4.50 | 0.00 | 0.00% | 2 | 1,125 | 95.90% |
| RBA241220C00090000 | 12/20/2024 3:22 PM | 90 | 1.22 | 0.90 | 2.25 | -2.06 | -62.80% | 3 | 56 | 70.41% |
| RBA241220C00092500 | 12/17/2024 5:44 PM | 92.5 | 1.84 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 316 | 59.18% |
| RBA241220C00095000 | 12/17/2024 6:05 PM | 95 | 0.40 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 106 | 97.36% |
| RBA241220C00097500 | 12/6/2024 6:55 PM | 97.5 | 1.45 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 57 | 132.62% |
| RBA241220C00100000 | 12/12/2024 5:36 PM | 100 | 0.25 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 54 | 164.26% |
| RBA241220C00105000 | 12/12/2024 5:36 PM | 105 | 0.12 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 220.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA241220P00060000 | 5/20/2024 7:56 PM | 60 | 0.90 | 0.35 | 2.60 | 0.00 | 0.00% | - | 1 | 676.17% |
| RBA241220P00065000 | 6/28/2024 5:38 PM | 65 | 1.40 | 0.75 | 1.15 | 0.00 | 0.00% | 26 | 26 | 507.81% |
| RBA241220P00067500 | 6/6/2024 3:24 PM | 67.5 | 2.71 | 0.65 | 2.85 | 0.00 | 0.00% | 1 | 6 | 558.20% |
| RBA241220P00070000 | 7/22/2024 3:15 PM | 70 | 1.87 | 0.75 | 1.20 | 0.00 | 0.00% | 1 | 2 | 424.22% |
| RBA241220P00072500 | 11/7/2024 2:30 PM | 72.5 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 254.69% |
| RBA241220P00075000 | 11/11/2024 4:03 PM | 75 | 0.22 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 15 | 217.19% |
| RBA241220P00077500 | 11/7/2024 6:13 PM | 77.5 | 0.65 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 183 | 192.97% |
| RBA241220P00080000 | 11/7/2024 6:11 PM | 80 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 194.34% |
| RBA241220P00082500 | 11/21/2024 2:30 PM | 82.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 126 | 92.97% |
| RBA241220P00085000 | 11/11/2024 8:39 PM | 85 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 139 | 125.59% |
| RBA241220P00087500 | 12/19/2024 4:58 PM | 87.5 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 34 | 112.89% |
| RBA241220P00090000 | 11/11/2024 6:13 PM | 90 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 115 | 58.40% |
| RBA241220P00092500 | 12/19/2024 4:50 PM | 92.5 | 0.90 | 0.65 | 2.25 | 0.00 | 0.00% | 10 | 31 | 90.23% |
| RBA241220P00095000 | 12/11/2024 8:01 PM | 95 | 0.85 | 3.10 | 4.80 | 0.00 | 0.00% | 2 | 27 | 87.11% |
| RBA241220P00097500 | 12/19/2024 8:07 PM | 97.5 | 7.40 | 5.60 | 7.30 | 0.00 | 0.00% | 121 | 30 | 120.70% |
| RBA241220P00100000 | 12/19/2024 8:07 PM | 100 | 9.90 | 8.10 | 9.80 | 0.00 | 0.00% | 51 | 20 | 150.78% |
Related Tickers
CASS Cass Information Systems, Inc.
42.48
+0.52%
TRI Thomson Reuters Corporation
163.77
+0.61%
DLB Dolby Laboratories, Inc.
77.58
+0.14%
RELX RELX PLC
45.71
-0.15%
VVI Viad Corp
43.61
+1.73%
CPRT Copart, Inc.
58.85
+0.68%
ARMK Aramark
37.98
+1.52%
MMS Maximus, Inc.
73.09
+1.23%
RTO Rentokil Initial plc
25.56
+1.09%
FRAN.L Franchise Brands plc
156.00
+1.96%