Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,046.92 -204.22 (-0.32%) CMC Crypto 200
1,320.76 -39.57 (-2.91%)
Reliance, Inc. (RS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920C00140000 | 2024-06-18 3:09PM EDT | 140.00 | 145.10 | 140.70 | 145.00 | +145.10 | - | - | 1 | 76.39% |
| RS240920C00145000 | 2024-06-14 3:13PM EDT | 145.00 | 133.70 | 135.90 | 140.50 | 0.00 | - | - | 1 | 77.32% |
| RS240920C00150000 | 2024-04-26 10:00AM EDT | 150.00 | 147.50 | 153.60 | 158.10 | 0.00 | - | 1 | 2 | 177.80% |
| RS240920C00155000 | 2024-05-28 1:54PM EDT | 155.00 | 148.80 | 125.90 | 130.50 | 0.00 | - | 1 | 2 | 70.51% |
| RS240920C00160000 | 2024-06-13 11:16AM EDT | 160.00 | 120.50 | 121.80 | 125.50 | 0.00 | - | 1 | 3 | 71.46% |
| RS240920C00165000 | 2024-05-24 3:42PM EDT | 165.00 | 141.40 | 116.00 | 120.50 | 0.00 | - | 1 | 2 | 64.58% |
| RS240920C00170000 | 2024-06-06 3:12PM EDT | 170.00 | 121.70 | 111.00 | 115.50 | 0.00 | - | 1 | 2 | 61.47% |
| RS240920C00175000 | 2024-05-29 2:28PM EDT | 175.00 | 121.50 | 106.20 | 110.50 | 0.00 | - | 1 | 3 | 59.34% |
| RS240920C00180000 | 2024-06-12 10:16AM EDT | 180.00 | 105.90 | 103.30 | 103.90 | 0.00 | - | 1 | 5 | 58.33% |
| RS240920C00190000 | 2024-06-03 2:12PM EDT | 190.00 | 109.90 | 91.40 | 96.00 | 0.00 | - | 1 | 1 | 53.13% |
| RS240920C00195000 | 2024-06-03 9:55AM EDT | 195.00 | 108.10 | 86.80 | 91.00 | 0.00 | - | 1 | 1 | 51.50% |
| RS240920C00200000 | 2024-05-24 11:40AM EDT | 200.00 | 108.20 | 82.20 | 86.50 | 0.00 | - | 1 | 1 | 51.15% |
| RS240920C00240000 | 2024-03-12 3:59PM EDT | 240.00 | 88.30 | 93.90 | 98.50 | 0.00 | - | - | 1 | 145.29% |
| RS240920C00250000 | 2024-06-04 3:52PM EDT | 250.00 | 45.80 | 37.30 | 39.60 | 0.00 | - | 1 | 1 | 37.43% |
| RS240920C00270000 | 2024-06-20 3:51PM EDT | 270.00 | 21.40 | 21.90 | 24.30 | 0.00 | - | 2 | 2 | 32.44% |
| RS240920C00280000 | 2024-06-20 11:03AM EDT | 280.00 | 17.00 | 15.60 | 16.20 | 0.00 | - | 2 | 11 | 27.38% |
| RS240920C00290000 | 2024-06-18 3:40PM EDT | 290.00 | 12.31 | 10.60 | 11.10 | 0.00 | - | 2 | 10 | 26.14% |
| RS240920C00300000 | 2024-06-17 1:30PM EDT | 300.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | 1 | 8 | 25.15% |
| RS240920C00310000 | 2024-06-11 10:10AM EDT | 310.00 | 4.51 | 4.10 | 4.50 | 0.00 | - | 1 | 10 | 24.58% |
| RS240920C00320000 | 2024-06-17 1:04PM EDT | 320.00 | 2.80 | 2.35 | 3.70 | 0.00 | - | 1 | 26 | 26.97% |
| RS240920C00330000 | 2024-05-28 11:28AM EDT | 330.00 | 6.10 | 1.25 | 2.45 | 0.00 | - | 5 | 31 | 27.12% |
| RS240920C00340000 | 2024-05-31 9:42AM EDT | 340.00 | 3.30 | 0.60 | 1.00 | 0.00 | - | 2 | 115 | 24.48% |
| RS240920C00350000 | 2024-06-20 11:05AM EDT | 350.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 104 | 23.45% |
| RS240920C00360000 | 2024-06-14 11:46AM EDT | 360.00 | 0.15 | 0.10 | 1.25 | 0.00 | - | 202 | 118 | 31.45% |
| RS240920C00370000 | 2024-06-12 11:25AM EDT | 370.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 28 | 25.78% |
| RS240920C00380000 | 2024-04-24 3:47PM EDT | 380.00 | 2.45 | 0.35 | 0.60 | 0.00 | - | 30 | 184 | 31.96% |
| RS240920C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 29.91% |
| RS240920C00400000 | 2024-05-21 10:08AM EDT | 400.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 37 | 31.84% |
| RS240920C00410000 | 2024-04-22 10:30AM EDT | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RS240920C00420000 | 2024-04-22 10:29AM EDT | 420.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RS240920C00440000 | 2024-03-21 10:32AM EDT | 440.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 42.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240920P00150000 | 2024-01-31 11:47AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RS240920P00190000 | 2024-06-03 1:39PM EDT | 190.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 39.11% |
| RS240920P00195000 | 2024-05-23 3:23PM EDT | 195.00 | 0.35 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 49.29% |
| RS240920P00220000 | 2024-04-25 11:58AM EDT | 220.00 | 2.20 | 0.50 | 0.80 | 0.00 | - | - | 3 | 30.49% |
| RS240920P00230000 | 2024-05-02 9:51AM EDT | 230.00 | 2.35 | 0.90 | 1.15 | 0.00 | - | 5 | 12 | 28.15% |
| RS240920P00240000 | 2024-05-02 1:29PM EDT | 240.00 | 2.80 | 1.40 | 1.60 | 0.00 | - | 3 | 13 | 25.54% |
| RS240920P00250000 | 2024-06-10 3:18PM EDT | 250.00 | 3.45 | 2.10 | 3.50 | 0.00 | - | 1 | 64 | 26.72% |
| RS240920P00260000 | 2024-06-17 9:45AM EDT | 260.00 | 6.62 | 4.90 | 5.30 | 0.00 | - | 65 | 74 | 25.23% |
| RS240920P00270000 | 2024-06-12 1:00PM EDT | 270.00 | 7.82 | 7.40 | 7.90 | 0.00 | - | 1 | 39 | 23.79% |
| RS240920P00280000 | 2024-06-20 11:03AM EDT | 280.00 | 11.50 | 11.00 | 11.60 | 0.00 | - | 2 | 44 | 22.53% |
| RS240920P00290000 | 2024-05-28 3:44PM EDT | 290.00 | 9.00 | 15.70 | 16.50 | 0.00 | - | 2 | 20 | 21.23% |
| RS240920P00300000 | 2024-05-28 3:59PM EDT | 300.00 | 12.40 | 20.50 | 22.90 | 0.00 | - | 7 | 13 | 20.30% |
| RS240920P00310000 | 2024-05-23 2:45PM EDT | 310.00 | 16.80 | 27.60 | 32.00 | 0.00 | - | 2 | 33 | 23.18% |
| RS240920P00320000 | 2024-06-14 3:10PM EDT | 320.00 | 43.00 | 36.60 | 40.90 | 0.00 | - | 15 | 32 | 24.51% |
| RS240920P00330000 | 2024-04-23 12:24PM EDT | 330.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RS240920P00350000 | 2024-02-15 12:44PM EDT | 350.00 | 34.30 | 35.80 | 36.90 | 0.00 | - | 24 | 24 | 0.00% |
| RS240920P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 133.40 | 116.80 | 120.80 | 0.00 | - | - | 0 | 0.00% |
| RS240920P00490000 | 2024-04-25 9:43AM EDT | 490.00 | 202.00 | 183.70 | 188.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.