Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,309.24 +9.24 (+0.28%) Nikkei
38,613.26 -19.76 (-0.05%) Hang Seng
18,060.86 -274.46 (-1.50%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,624.14 -871.48 (-1.33%) CMC Crypto 200
1,352.93 -7.39 (-0.54%)
RLI Corp. (RLI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLI240621C00073000 | 2024-02-27 4:40PM EDT | 73.00 | 75.70 | 73.70 | 78.50 | 0.00 | - | 18 | 0 | 1,370.70% |
| RLI240621C00088000 | 2024-02-27 4:40PM EDT | 88.00 | 60.90 | 59.00 | 63.90 | 0.00 | - | 12 | 0 | 1,095.22% |
| RLI240621C00113000 | 2024-06-20 3:25PM EDT | 113.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RLI240621C00123000 | 2023-12-14 2:55PM EDT | 123.00 | 14.17 | 20.80 | 22.80 | 0.00 | - | - | 3 | 322.07% |
| RLI240621C00128000 | 2024-04-01 1:12PM EDT | 128.00 | 21.62 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 276.47% |
| RLI240621C00133000 | 2023-12-08 11:27AM EDT | 133.00 | 11.60 | 11.10 | 12.50 | 0.00 | - | 1 | 1 | 206.06% |
| RLI240621C00135000 | 2024-04-16 11:34AM EDT | 135.00 | 8.20 | 12.00 | 16.40 | 0.00 | - | 2 | 3 | 347.31% |
| RLI240621C00138000 | 2024-02-08 4:55PM EDT | 138.00 | 8.04 | 11.50 | 15.50 | 0.00 | - | - | 11 | 381.10% |
| RLI240621C00140000 | 2024-04-12 12:06PM EDT | 140.00 | 3.10 | 7.90 | 11.10 | 0.00 | - | 1 | 4 | 279.10% |
| RLI240621C00143000 | 2024-04-26 1:31PM EDT | 143.00 | 5.20 | 2.00 | 6.80 | 0.00 | - | 18 | 87 | 156.88% |
| RLI240621C00145000 | 2024-05-15 3:17PM EDT | 145.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 117.77% |
| RLI240621C00148000 | 2024-04-26 1:31PM EDT | 148.00 | 2.60 | 0.10 | 4.50 | 0.00 | - | 9 | 43 | 150.10% |
| RLI240621C00150000 | 2024-05-30 1:17PM EDT | 150.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RLI240621C00153000 | 2024-04-25 1:38PM EDT | 153.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 15 | 195.02% |
| RLI240621C00155000 | 2024-04-26 2:54PM EDT | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 223.98% |
| RLI240621C00158000 | 2023-12-14 10:47AM EDT | 158.00 | 2.30 | 2.00 | 4.20 | 0.00 | - | 1 | 3 | 280.08% |
| RLI240621C00160000 | 2023-11-15 3:18PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RLI240621C00163000 | 2024-01-16 1:07AM EDT | 163.00 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00165000 | 2024-05-23 2:05PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RLI240621C00168000 | 2024-01-16 1:07AM EDT | 168.00 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00170000 | 2023-10-26 2:11PM EDT | 170.00 | 2.50 | 0.75 | 4.50 | 0.00 | - | - | 0 | 354.69% |
| RLI240621C00173000 | 2024-01-16 1:07AM EDT | 173.00 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| RLI240621C00175000 | 2023-10-25 2:44PM EDT | 175.00 | 1.80 | 1.00 | 1.55 | 0.00 | - | - | 0 | 312.11% |
| RLI240621C00180000 | 2024-03-05 10:58AM EDT | 180.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 248.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RLI240621P00088000 | 2024-01-17 2:32PM EDT | 88.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 9 | 758.89% |
| RLI240621P00113000 | 2024-04-15 3:09PM EDT | 113.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 440.04% |
| RLI240621P00115000 | 2024-01-29 2:36PM EDT | 115.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 418.16% |
| RLI240621P00123000 | 2024-04-10 10:02AM EDT | 123.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 324.22% |
| RLI240621P00125000 | 2023-11-17 4:50PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RLI240621P00130000 | 2024-05-16 3:40PM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 243.26% |
| RLI240621P00133000 | 2024-05-16 3:43PM EDT | 133.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 207.81% |
| RLI240621P00135000 | 2024-04-24 1:24PM EDT | 135.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 183.50% |
| RLI240621P00138000 | 2024-06-20 11:54AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RLI240621P00145000 | 2024-06-18 10:35AM EDT | 145.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RLI240621P00160000 | 2024-01-25 10:38AM EDT | 160.00 | 19.40 | 12.80 | 16.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.