NYSE - Delayed Quote • USD
RPM International Inc. (RPM)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 6:07 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPM240517C00055000 | 11/14/2023 6:31 PM | 55 | 48.90 | 56.70 | 59.20 | 0.00 | 0.00% | - | 1 | 355.66% |
RPM240517C00070000 | 10/24/2023 4:20 PM | 70 | 24.80 | 30.90 | 35.50 | 0.00 | 0.00% | - | 2 | 0.00% |
RPM240517C00075000 | 11/20/2023 8:14 PM | 75 | 29.00 | 35.20 | 39.40 | 0.00 | 0.00% | 2 | 19 | 216.31% |
RPM240517C00080000 | 1/5/2024 4:11 PM | 80 | 25.60 | 25.40 | 30.00 | 0.00 | 0.00% | 1 | 21 | 81.54% |
RPM240517C00085000 | 10/24/2023 4:36 PM | 85 | 12.24 | 17.90 | 19.50 | 0.00 | 0.00% | - | 3 | 0.00% |
RPM240517C00090000 | 2/13/2024 5:26 PM | 90 | 20.81 | 24.20 | 27.40 | 0.00 | 0.00% | 4 | 14 | 190.41% |
RPM240517C00095000 | 1/17/2024 7:57 PM | 95 | 14.88 | 14.30 | 15.30 | 0.00 | 0.00% | 2 | 13 | 81.45% |
RPM240517C00100000 | 4/4/2024 5:44 PM | 100 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RPM240517C00105000 | 5/1/2024 2:33 PM | 105 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
RPM240517C00110000 | 5/1/2024 4:43 PM | 110 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
RPM240517C00115000 | 4/29/2024 3:38 PM | 115 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
RPM240517C00120000 | 5/1/2024 6:31 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
RPM240517C00125000 | 4/8/2024 3:12 PM | 125 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
RPM240517C00130000 | 4/4/2024 4:46 PM | 130 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RPM240517C00135000 | 4/26/2024 3:36 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
RPM240517C00140000 | 4/3/2024 5:25 PM | 140 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RPM240517P00060000 | 10/19/2023 7:45 PM | 60 | 0.43 | 0.05 | 0.40 | 0.00 | 0.00% | - | 1 | 142.19% |
RPM240517P00070000 | 4/16/2024 3:52 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
RPM240517P00080000 | 2/16/2024 6:20 PM | 80 | 0.22 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 7 | 92.58% |
RPM240517P00085000 | 1/5/2024 3:21 PM | 85 | 0.65 | 0.20 | 0.45 | 0.00 | 0.00% | 3 | 8 | 69.92% |
RPM240517P00090000 | 3/26/2024 2:24 PM | 90 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 57.67% |
RPM240517P00095000 | 4/22/2024 5:45 PM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
RPM240517P00100000 | 4/30/2024 7:56 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
RPM240517P00105000 | 5/1/2024 6:57 PM | 105 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 3.13% |
RPM240517P00110000 | 5/1/2024 2:46 PM | 110 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
RPM240517P00115000 | 4/25/2024 4:08 PM | 115 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
RPM240517P00120000 | 4/24/2024 7:18 PM | 120 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
RPM240517P00125000 | 12/1/2023 7:41 PM | 125 | 21.00 | 14.10 | 15.70 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
PPG PPG Industries, Inc.
130.95
+1.51%
SCL Stepan Company
84.02
+1.24%
ODC Oil-Dri Corporation of America
70.82
+2.27%
FUL H.B. Fuller Company
75.15
+0.59%
WLK Westlake Corporation
149.18
+1.24%
KOP Koppers Holdings Inc.
52.35
+2.09%
AXTA Axalta Coating Systems Ltd.
34.21
+8.81%
EMN Eastman Chemical Company
94.76
+0.34%
IFF International Flavors & Fragrances Inc.
83.99
-0.78%
KWR Quaker Chemical Corporation
187.51
+0.53%