RES - RPC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RES171215C000150002017-10-03 2:43PM EST15.009.207.409.900.00-51131.64%
RES171215C000170002017-09-08 10:44PM EST17.003.905.306.200.00-5110.00%
RES171215C000180002017-09-12 9:39AM EST18.003.704.305.000.00-3193840.00%
RES171215C000190002017-10-03 2:46PM EST19.005.503.704.400.00-1028752.15%
RES171215C000200002017-11-02 8:34AM EST20.005.105.305.700.00-10260155.27%
RES171215C000210002017-11-16 11:42AM EST21.002.402.302.600.00-2245.12%
RES171215C000220002017-11-13 2:17PM EST22.002.451.401.850.00-323943.85%
RES171215C000230002017-11-15 3:51PM EST23.000.900.801.150.00-11,23239.55%
RES171215C000240002017-11-17 3:46PM EST24.000.600.300.65+0.04+7.14%1615237.40%
RES171215C000250002017-11-16 1:06PM EST25.000.300.150.400.00-24139.55%
RES171215C000260002017-11-10 11:14AM EST26.000.550.450.65-0.66-54.55%14857.62%
RES171215C000270002017-10-13 10:55PM EST27.000.300.150.300.00-2253.71%
RES171215C000280002017-11-07 9:31AM EST28.000.510.100.250.00-121952.93%
RES171215C000290002017-09-29 10:46PM EST29.000.250.350.550.00-505079.10%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RES171215P000100002017-09-01 10:24AM EST10.000.050.000.10-0.08-61.54%1648153.91%
RES171215P000110002017-10-17 9:30AM EST11.000.070.000.550.00-15330191.80%
RES171215P000150002017-08-18 10:45PM EST15.000.450.450.600.00-11148.83%
RES171215P000170002017-10-31 2:38PM EST17.000.050.000.350.00-8345,81084.18%
RES171215P000180002017-10-06 12:22PM EST18.000.200.150.30-0.05-20.00%435177.15%
RES171215P000190002017-10-25 12:56PM EST19.000.250.100.200.00-1025757.62%
RES171215P000200002017-10-31 2:38PM EST20.000.100.000.500.00-8346,41454.49%
RES171215P000210002017-10-31 2:16PM EST21.000.250.050.200.00-103938.87%
RES171215P000220002017-11-16 1:31PM EST22.000.520.250.550.00-6711643.85%
RES171215P000230002017-10-25 8:33AM EST23.002.150.951.150.00-3549251.56%
RES171215P000240002017-11-10 1:15PM EST24.000.750.650.85+0.35+87.50%25110015.92%
RES171215P000250002017-11-08 1:21PM EST25.000.901.151.350.00-1282930.00%
RES171215P000260002017-11-09 3:56PM EST26.001.571.802.000.00-390.00%
RES171215P000270002017-11-10 11:54PM EST27.002.242.552.750.00-330.00%
RES171215P000300002017-07-28 10:45PM EST30.008.987.108.100.00-1010111.43%