NYSE - Delayed Quote USD
Regal Rexnord Corporation (RRX)
141.30
-0.13
(-0.09%)
At close: 4:00:02 PM EDT
138.58
-2.72
(-1.92%)
After hours: 5:47:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX250620C00105000 | 5/15/2025 11:20 AM | 105 | 36.25 | 36.00 | 38.60 | 0.00 | 0.00% | 1 | 4 | 71.53% |
| RRX250620C00110000 | 5/6/2025 11:15 AM | 110 | 19.00 | 30.30 | 34.00 | 0.00 | 0.00% | 2 | 3 | 60.08% |
| RRX250620C00115000 | 5/7/2025 2:30 PM | 115 | 17.20 | 26.30 | 28.60 | 0.00 | 0.00% | 9 | 10 | 56.06% |
| RRX250620C00120000 | 5/16/2025 10:47 AM | 120 | 22.17 | 21.50 | 24.30 | 0.00 | 0.00% | 2 | 8 | 52.52% |
| RRX250620C00125000 | 5/16/2025 11:12 AM | 125 | 17.60 | 17.40 | 19.10 | 0.00 | 0.00% | 34 | 34 | 53.98% |
| RRX250620C00130000 | 5/15/2025 3:43 PM | 130 | 13.48 | 13.30 | 15.20 | 0.00 | 0.00% | 29 | 222 | 51.48% |
| RRX250620C00135000 | 5/16/2025 11:41 AM | 135 | 9.83 | 9.70 | 10.70 | 0.00 | 0.00% | 4 | 20 | 42.94% |
| RRX250620C00140000 | 5/16/2025 11:15 AM | 140 | 7.59 | 6.70 | 7.30 | 0.89 | 13.28% | 1 | 28 | 39.32% |
| RRX250620C00145000 | 5/19/2025 2:47 PM | 145 | 4.20 | 4.30 | 5.10 | -3.50 | -45.45% | 2 | 13 | 39.56% |
| RRX250620C00150000 | 5/19/2025 2:47 PM | 150 | 2.55 | 2.50 | 3.20 | -0.15 | -5.56% | 1 | 963 | 38.18% |
| RRX250620C00155000 | 5/15/2025 11:15 AM | 155 | 1.75 | 1.30 | 2.10 | 0.00 | 0.00% | - | 2 | 38.81% |
| RRX250620C00160000 | 5/16/2025 3:02 PM | 160 | 1.13 | 0.70 | 1.35 | 0.00 | 0.00% | 1 | 1 | 39.40% |
| RRX250620C00165000 | 5/19/2025 1:17 PM | 165 | 0.70 | 0.40 | 1.00 | -0.04 | -5.41% | 20 | 1 | 41.77% |
| RRX250620C00175000 | 5/12/2025 2:18 PM | 175 | 0.80 | 0.05 | 1.75 | 0.00 | 0.00% | - | 1 | 51.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX250620P00070000 | 4/30/2025 11:04 AM | 70 | 0.75 | 0.00 | 0.30 | 0.00 | 0.00% | - | 3 | 105.86% |
| RRX250620P00075000 | 4/30/2025 11:06 AM | 75 | 1.60 | 0.00 | 0.30 | 0.00 | 0.00% | - | 3 | 96.29% |
| RRX250620P00085000 | 5/6/2025 10:52 AM | 85 | 0.81 | 0.00 | 0.35 | 0.00 | 0.00% | - | 5 | 80.86% |
| RRX250620P00090000 | 5/6/2025 10:52 AM | 90 | 0.05 | 0.00 | 0.35 | -0.91 | -94.79% | 1 | 6 | 72.66% |
| RRX250620P00105000 | 5/6/2025 9:37 AM | 105 | 1.90 | 0.05 | 0.55 | 0.00 | 0.00% | 5 | 6 | 55.37% |
| RRX250620P00110000 | 5/12/2025 9:41 AM | 110 | 0.44 | 0.10 | 0.95 | -0.25 | -36.23% | 1 | 10 | 53.71% |
| RRX250620P00115000 | 5/7/2025 11:26 AM | 115 | 1.36 | 0.45 | 0.75 | -1.64 | -54.67% | 1 | 2 | 50.00% |
| RRX250620P00120000 | 5/6/2025 3:53 PM | 120 | 5.07 | 0.65 | 1.10 | 0.00 | 0.00% | - | 1 | 46.66% |
| RRX250620P00130000 | 5/8/2025 12:51 PM | 130 | 2.31 | 1.65 | 2.45 | -2.81 | -54.88% | 2 | 4 | 40.75% |
| RRX250620P00135000 | 5/16/2025 2:45 PM | 135 | 3.10 | 3.00 | 3.60 | -0.59 | -15.99% | 1 | 3 | 37.76% |
| RRX250620P00140000 | 5/12/2025 2:37 PM | 140 | 4.20 | 4.60 | 5.40 | 0.00 | 0.00% | 200 | 218 | 35.74% |
| RRX250620P00145000 | 5/13/2025 2:05 PM | 145 | 5.90 | 7.20 | 8.00 | 0.00 | 0.00% | - | 101 | 34.78% |
| RRX250620P00150000 | 5/19/2025 9:59 AM | 150 | 10.70 | 10.20 | 11.30 | 1.50 | 16.30% | 2 | 2 | 34.19% |
Related Tickers
ROK Rockwell Automation, Inc.
308.20
+0.15%
AME AMETEK, Inc.
181.88
-0.48%
GGG Graco Inc.
87.01
-0.29%
CR Crane Company
177.94
+0.03%
MIR Mirion Technologies, Inc.
17.54
+1.80%
IR Ingersoll Rand Inc.
83.55
-0.55%
GHM Graham Corporation
37.93
+1.72%
NDSN Nordson Corporation
204.45
-0.44%
PH Parker-Hannifin Corporation
679.28
-0.16%
JBTM JBT Marel Corporation
118.73
-0.49%