NYSE - Nasdaq Real Time Price USD
Rockwell Automation, Inc. (ROK)
308.28
+0.54
+(0.18%)
At close: 3:59:56 PM EDT
305.76
-2.52
(-0.82%)
After hours: 4:08:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK250620C00200000 | 5/6/2025 9:31 AM | 200 | 53.00 | 107.20 | 111.00 | 0.00 | 0.00% | - | 1 | 79.44% |
| ROK250620C00220000 | 5/2/2025 12:14 PM | 220 | 38.60 | 87.30 | 91.20 | 0.00 | 0.00% | 3 | 0 | 66.36% |
| ROK250620C00240000 | 5/7/2025 9:40 AM | 240 | 46.15 | 67.10 | 71.40 | 0.00 | 0.00% | 1 | 2 | 51.83% |
| ROK250620C00250000 | 5/7/2025 3:56 PM | 250 | 34.55 | 58.00 | 61.50 | 0.00 | 0.00% | 11 | 21 | 61.10% |
| ROK250620C00260000 | 5/15/2025 2:49 PM | 260 | 48.47 | 48.70 | 51.70 | 0.00 | 0.00% | 1 | 23 | 53.69% |
| ROK250620C00270000 | 5/14/2025 11:57 AM | 270 | 39.10 | 38.20 | 41.50 | 0.00 | 0.00% | 1 | 18 | 44.26% |
| ROK250620C00280000 | 5/19/2025 10:55 AM | 280 | 31.10 | 30.30 | 32.50 | 11.25 | 56.68% | 1 | 72 | 39.91% |
| ROK250620C00290000 | 5/19/2025 2:36 PM | 290 | 22.40 | 20.90 | 23.30 | 0.30 | 1.36% | 2 | 53 | 33.49% |
| ROK250620C00300000 | 5/19/2025 12:51 PM | 300 | 15.00 | 13.90 | 15.80 | 2.60 | 20.97% | 2 | 131 | 30.64% |
| ROK250620C00310000 | 5/19/2025 12:26 PM | 310 | 8.50 | 7.80 | 8.50 | 1.20 | 16.44% | 23 | 142 | 25.18% |
| ROK250620C00320000 | 5/19/2025 1:20 PM | 320 | 4.40 | 3.70 | 4.40 | 0.45 | 11.39% | 124 | 1,009 | 24.11% |
| ROK250620C00330000 | 5/19/2025 1:07 PM | 330 | 1.95 | 1.70 | 2.05 | 0.09 | 4.84% | 5 | 17 | 23.66% |
| ROK250620C00340000 | 5/19/2025 1:11 PM | 340 | 0.85 | 0.65 | 0.85 | 0.11 | 14.86% | 2 | 23 | 23.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK250620P00170000 | 5/6/2025 3:12 PM | 170 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | - | 4 | 90.97% |
| ROK250620P00175000 | 5/6/2025 3:12 PM | 175 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 5 | 86.96% |
| ROK250620P00180000 | 4/24/2025 9:30 AM | 180 | 1.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 83.94% |
| ROK250620P00185000 | 4/24/2025 9:30 AM | 185 | 1.50 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 80.08% |
| ROK250620P00195000 | 5/7/2025 9:56 AM | 195 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 10 | 73.44% |
| ROK250620P00200000 | 5/14/2025 10:13 AM | 200 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 69.87% |
| ROK250620P00210000 | 5/9/2025 2:45 PM | 210 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 62.89% |
| ROK250620P00220000 | 5/15/2025 3:58 PM | 220 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 9 | 51.17% |
| ROK250620P00230000 | 5/13/2025 1:59 PM | 230 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 29 | 56.10% |
| ROK250620P00240000 | 5/14/2025 11:55 AM | 240 | 0.40 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 12 | 52.73% |
| ROK250620P00250000 | 5/12/2025 11:21 AM | 250 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | 12 | 37 | 45.17% |
| ROK250620P00260000 | 5/19/2025 3:13 PM | 260 | 0.56 | 0.35 | 0.90 | -1.46 | -72.28% | 6 | 7 | 37.39% |
| ROK250620P00270000 | 5/19/2025 2:49 PM | 270 | 0.72 | 0.70 | 1.05 | -0.18 | -20.00% | 6 | 43 | 31.87% |
| ROK250620P00280000 | 5/19/2025 10:04 AM | 280 | 1.42 | 1.30 | 2.30 | -0.28 | -16.47% | 4 | 50 | 31.75% |
| ROK250620P00290000 | 5/19/2025 3:13 PM | 290 | 2.46 | 2.40 | 2.85 | -0.94 | -27.65% | 17 | 49 | 25.82% |
| ROK250620P00300000 | 5/19/2025 3:01 PM | 300 | 4.80 | 4.50 | 5.10 | -0.70 | -12.73% | 14 | 126 | 23.62% |
| ROK250620P00310000 | 5/19/2025 12:42 PM | 310 | 8.70 | 8.30 | 9.10 | -2.10 | -19.44% | 30 | 89 | 22.15% |
| ROK250620P00320000 | 5/14/2025 3:59 PM | 320 | 17.39 | 14.40 | 16.30 | 0.00 | 0.00% | - | 1 | 24.66% |
| ROK250620P00330000 | 5/13/2025 3:16 PM | 330 | 22.00 | 22.00 | 23.80 | 0.00 | 0.00% | - | 5 | 23.79% |
Related Tickers
EMR Emerson Electric Co.
119.57
-0.86%
ETN Eaton Corporation plc
329.39
+0.10%
PH Parker-Hannifin Corporation
679.27
-0.17%
OTIS Otis Worldwide Corporation
98.55
-0.34%
ITW Illinois Tool Works Inc.
251.67
+0.13%
CMI Cummins Inc.
336.77
+0.68%
AME AMETEK, Inc.
181.93
-0.45%
SYM Symbotic Inc.
28.30
+2.28%
RRX Regal Rexnord Corporation
141.42
-0.01%
GNRC Generac Holdings Inc.
129.01
-0.33%