RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RS190920C000600002019-06-10 12:02AM EDT60.0018.9032.5034.900.00-19190.00%
RS190920C000650002019-08-14 2:51PM EDT65.0031.2730.2035.000.00-60128.71%
RS190920C000700002019-08-14 2:50PM EDT70.0026.2625.2030.000.00-40111.18%
RS190920C000750002019-08-14 2:44PM EDT75.0021.2020.5025.100.00-2096.02%
RS190920C000775002019-06-10 12:02AM EDT77.507.1014.5017.800.00-440.00%
RS190920C000800002019-08-14 12:09PM EDT80.0016.3015.5020.100.00-25079.88%
RS190920C000825002019-08-14 12:07PM EDT82.5013.8613.2016.700.00-91160.21%
RS190920C000850002019-08-14 12:12PM EDT85.0011.7311.8014.000.00-1650.39%
RS190920C000875002019-06-18 3:40PM EDT87.505.396.306.700.00-3200.00%
RS190920C000900002019-08-12 2:46PM EDT90.007.938.308.900.00-11835.18%
RS190920C000925002019-08-09 9:30AM EDT92.507.506.306.900.00-116133.11%
RS190920C000950002019-08-16 10:18AM EDT95.004.114.605.00+0.61+17.43%15022830.34%
RS190920C000975002019-08-15 11:47AM EDT97.502.603.203.500.00-28129.10%
RS190920C001000002019-08-16 12:08PM EDT100.002.102.002.20+0.40+23.53%510527.15%
RS190920C001050002019-08-14 9:38AM EDT105.000.750.550.750.00-16325.71%
RS190920C001100002019-08-16 1:41PM EDT110.000.150.050.25-0.18-54.55%217326.32%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RS190920P000550002019-06-07 11:07AM EDT55.000.230.000.050.00-101072.66%
RS190920P000600002019-06-07 11:07AM EDT60.000.450.050.100.00-2471.48%
RS190920P000650002019-06-10 12:02AM EDT65.000.800.000.150.00-5560.94%
RS190920P000700002019-06-07 11:07AM EDT70.000.900.050.350.00-131259.57%
RS190920P000725002019-06-07 11:07AM EDT72.500.500.100.400.00-71256.54%
RS190920P000775002019-08-12 12:23PM EDT77.500.150.050.250.00-3645.75%
RS190920P000800002019-06-21 10:52AM EDT80.001.150.400.550.00-31048.68%
RS190920P000825002019-06-07 11:07AM EDT82.502.080.801.050.00-2351.86%
RS190920P000850002019-06-10 12:02AM EDT85.0011.201.051.300.00-2248.90%
RS190920P000875002019-07-26 1:42PM EDT87.500.300.450.650.00-24632.86%
RS190920P000900002019-08-16 11:37AM EDT90.000.900.801.00-0.25-21.74%52531.45%
RS190920P000925002019-08-12 11:38AM EDT92.501.801.251.450.00-13629.47%
RS190920P000950002019-08-06 10:15AM EDT95.003.101.952.150.00-55228.03%
RS190920P000975002019-08-06 10:14AM EDT97.504.262.853.200.00-59927.33%
RS190920P001000002019-08-12 11:16AM EDT100.005.104.204.500.00-2726.20%
RS190920P001050002019-06-07 11:07AM EDT105.0014.8011.8012.700.00--765.04%