NYSE - Nasdaq Real Time Price USD
52.35
+0.14
+(0.26%)
As of 10:15:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROL250417C00030000 | 3/31/2025 2:14 PM | 30 | 24.22 | 19.00 | 22.30 | 0.00 | 0.00% | - | 8 | 0.00% |
| ROL250417C00032500 | 3/31/2025 2:14 PM | 32.5 | 21.73 | 16.60 | 19.80 | 0.00 | 0.00% | - | 8 | 0.00% |
| ROL250417C00047500 | 3/24/2025 1:39 PM | 47.5 | 4.70 | 3.10 | 4.60 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ROL250417C00050000 | 4/4/2025 12:09 PM | 50 | 4.63 | 1.70 | 2.55 | 0.00 | 0.00% | 3 | 644 | 26.86% |
| ROL250417C00052500 | 4/4/2025 1:26 PM | 52.5 | 1.85 | 0.60 | 1.65 | 0.00 | 0.00% | 3 | 196 | 47.56% |
| ROL250417C00055000 | 4/4/2025 10:26 AM | 55 | 1.60 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 134 | 50.83% |
| ROL250417C00057500 | 4/4/2025 3:45 PM | 57.5 | 0.15 | 0.00 | 1.85 | 0.00 | 0.00% | 13 | 345 | 73.00% |
| ROL250417C00060000 | 3/13/2025 11:40 AM | 60 | 0.08 | 0.00 | 1.85 | 0.00 | 0.00% | 4 | 14 | 90.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROL250417P00042500 | 4/4/2025 10:32 AM | 42.5 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 1 | 120.51% |
| ROL250417P00045000 | 3/14/2025 10:28 AM | 45 | 0.24 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 112.99% |
| ROL250417P00047500 | 3/25/2025 3:51 PM | 47.5 | 0.10 | 0.55 | 1.25 | 0.00 | 0.00% | 10 | 30 | 76.66% |
| ROL250417P00050000 | 4/7/2025 9:30 AM | 50 | 1.05 | 1.40 | 2.10 | 0.65 | 162.50% | 40 | 138 | 78.13% |
| ROL250417P00052500 | 4/4/2025 1:42 PM | 52.5 | 0.95 | 2.70 | 3.30 | 0.00 | 0.00% | 82 | 97 | 80.57% |
| ROL250417P00055000 | 4/4/2025 3:17 PM | 55 | 2.55 | 4.10 | 5.30 | 0.00 | 0.00% | 123 | 232 | 86.13% |
Related Tickers
SCI Service Corporation International
76.32
-0.99%
CSV Carriage Services, Inc.
36.48
-2.76%
BFAM Bright Horizons Family Solutions Inc.
112.78
-1.59%
HRB H&R Block, Inc.
55.58
+0.11%
FTDR Frontdoor, Inc.
39.69
+4.56%
RGS Regis Corporation
16.96
-4.83%
MED Medifast, Inc.
13.21
+0.15%
WW WW International, Inc.
0.4943
-5.02%
MRM MEDIROM Healthcare Technologies Inc.
0.4600
-9.80%
PFP.AX Propel Funeral Partners Limited
5.07
-2.31%