Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.49 +15.82 (+0.30%) Dow
39,300.19 +243.80 (+0.62%) Nasdaq
16,326.63 +23.87 (+0.15%) Bitcoin USD
62,108.74 -570.73 (-0.91%) CMC Crypto 200
1,336.25 +36.16 (+2.78%)
Regal Rexnord Corporation (RRX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517C00095000 | 2023-11-09 3:50PM EDT | 95.00 | 20.50 | 30.70 | 33.70 | 0.00 | - | - | 13 | 0.00% |
| RRX240517C00100000 | 2023-11-08 12:22PM EDT | 100.00 | 14.40 | 27.50 | 29.90 | 0.00 | - | - | 22 | 0.00% |
| RRX240517C00105000 | 2023-11-07 2:40PM EDT | 105.00 | 11.40 | 24.10 | 25.30 | 0.00 | - | - | 12 | 0.00% |
| RRX240517C00110000 | 2023-11-13 3:26PM EDT | 110.00 | 13.30 | 29.80 | 32.00 | 0.00 | - | 14 | 22 | 0.00% |
| RRX240517C00115000 | 2023-11-08 11:26AM EDT | 115.00 | 7.60 | 17.50 | 19.90 | 0.00 | - | 1 | 21 | 0.00% |
| RRX240517C00120000 | 2023-11-20 12:08PM EDT | 120.00 | 11.00 | 30.70 | 34.20 | 0.00 | - | 6 | 18 | 0.00% |
| RRX240517C00125000 | 2024-01-08 2:06PM EDT | 125.00 | 21.44 | 20.20 | 24.20 | 0.00 | - | 9 | 20 | 0.00% |
| RRX240517C00130000 | 2024-04-02 3:49PM EDT | 130.00 | 45.70 | 30.50 | 34.80 | 0.00 | - | 1 | 4 | 72.46% |
| RRX240517C00135000 | 2024-03-08 11:07AM EDT | 135.00 | 39.70 | 36.90 | 41.50 | 0.00 | - | 1 | 65 | 247.71% |
| RRX240517C00140000 | 2024-05-01 12:51PM EDT | 140.00 | 21.40 | 20.20 | 23.60 | 0.00 | - | 9 | 10 | 80.27% |
| RRX240517C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 17.28 | 15.00 | 18.80 | 0.00 | - | 2 | 3 | 69.92% |
| RRX240517C00150000 | 2024-05-07 1:55PM EDT | 150.00 | 10.19 | 10.00 | 13.80 | 0.00 | - | 1 | 2 | 55.25% |
| RRX240517C00155000 | 2024-05-07 12:47PM EDT | 155.00 | 7.40 | 7.60 | 8.40 | 0.00 | - | 17 | 7 | 34.42% |
| RRX240517C00160000 | 2024-05-09 11:25AM EDT | 160.00 | 3.45 | 4.00 | 4.50 | -0.45 | -11.54% | 11 | 13 | 30.63% |
| RRX240517C00165000 | 2024-05-09 11:40AM EDT | 165.00 | 1.40 | 1.45 | 1.80 | +0.13 | +10.24% | 9 | 7 | 28.08% |
| RRX240517C00170000 | 2024-05-07 9:34AM EDT | 170.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 656 | 30.66% |
| RRX240517C00175000 | 2024-05-07 9:46AM EDT | 175.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 6 | 175 | 37.65% |
| RRX240517C00180000 | 2024-05-07 12:11PM EDT | 180.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 141 | 52.98% |
| RRX240517C00185000 | 2024-05-07 1:53PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.17% |
| RRX240517C00190000 | 2024-05-06 2:25PM EDT | 190.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 6 | 156 | 61.43% |
| RRX240517C00195000 | 2024-05-07 9:46AM EDT | 195.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 69.29% |
| RRX240517C00200000 | 2024-05-06 3:06PM EDT | 200.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 76.76% |
| RRX240517C00210000 | 2024-05-06 1:40PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 90.72% |
| RRX240517C00220000 | 2024-03-04 11:09AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 156.08% |
| RRX240517C00250000 | 2024-03-19 11:31AM EDT | 250.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 141.80% |
| RRX240517C00260000 | 2024-04-22 1:42PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 123.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX240517P00060000 | 2023-11-02 2:00PM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 450.29% |
| RRX240517P00070000 | 2023-11-07 3:25PM EDT | 70.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 70 | 394.14% |
| RRX240517P00075000 | 2023-11-07 3:15PM EDT | 75.00 | 2.15 | 0.25 | 4.90 | 0.00 | - | - | 512 | 367.04% |
| RRX240517P00080000 | 2023-11-14 2:58PM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 334.67% |
| RRX240517P00090000 | 2023-12-06 11:03AM EDT | 90.00 | 1.55 | 0.30 | 2.25 | 0.00 | - | 3 | 122 | 246.58% |
| RRX240517P00095000 | 2024-02-09 2:40PM EDT | 95.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 203.22% |
| RRX240517P00100000 | 2023-11-20 4:26PM EDT | 100.00 | 4.70 | 1.00 | 2.70 | 0.00 | - | 72 | 128 | 228.91% |
| RRX240517P00105000 | 2023-11-13 2:24PM EDT | 105.00 | 9.00 | 2.20 | 3.80 | 0.00 | - | 13 | 38 | 240.77% |
| RRX240517P00110000 | 2024-03-19 3:25PM EDT | 110.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 206.64% |
| RRX240517P00115000 | 2024-05-06 1:37PM EDT | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 122.36% |
| RRX240517P00120000 | 2024-05-06 1:34PM EDT | 120.00 | 0.07 | 2.20 | 0.75 | 0.00 | - | 1 | 22 | 148.49% |
| RRX240517P00125000 | 2024-04-30 11:29AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 96.97% |
| RRX240517P00130000 | 2024-05-09 12:52PM EDT | 130.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 1 | 16 | 75.59% |
| RRX240517P00135000 | 2024-05-06 2:18PM EDT | 135.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 33 | 43 | 73.83% |
| RRX240517P00140000 | 2024-05-03 2:58PM EDT | 140.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 56.15% |
| RRX240517P00145000 | 2024-05-07 10:28AM EDT | 145.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 51 | 54.25% |
| RRX240517P00155000 | 2024-05-08 3:24PM EDT | 155.00 | 0.97 | 0.60 | 1.00 | -1.43 | -59.58% | 3 | 287 | 35.82% |
| RRX240517P00160000 | 2024-05-09 11:52AM EDT | 160.00 | 2.30 | 1.80 | 2.30 | -1.88 | -44.98% | 12 | 303 | 33.69% |
| RRX240517P00165000 | 2024-05-08 2:13PM EDT | 165.00 | 7.70 | 3.80 | 4.90 | 0.00 | - | 1 | 269 | 34.18% |
| RRX240517P00170000 | 2024-04-25 10:45AM EDT | 170.00 | 11.80 | 6.70 | 9.00 | 0.00 | - | 1 | 91 | 40.63% |
| RRX240517P00175000 | 2024-04-09 12:12PM EDT | 175.00 | 9.44 | 11.70 | 15.50 | 0.00 | - | 101 | 33 | 72.75% |
© 2024 Yahoo. All rights reserved.