NYSE - Delayed Quote • USD
Reliance, Inc. (RS)
At close: 4:00 PM EDT
After hours: 5:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517C00220000 | 3/22/2024 7:33 PM | 220 | 111.40 | 98.00 | 102.50 | 0.00 | 0.00% | 4 | 4 | 340.69% |
| RS240517C00260000 | 5/2/2024 2:41 PM | 260 | 31.60 | 30.50 | 35.10 | 0.00 | 0.00% | 2 | 1 | 67.70% |
| RS240517C00270000 | 4/26/2024 2:34 PM | 270 | 27.50 | 21.40 | 23.80 | 0.00 | 0.00% | 1 | 1 | 39.97% |
| RS240517C00280000 | 5/7/2024 3:50 PM | 280 | 15.10 | 11.80 | 14.10 | 0.00 | 0.00% | 5 | 8 | 28.91% |
| RS240517C00290000 | 5/7/2024 7:00 PM | 290 | 8.60 | 5.40 | 5.90 | 0.00 | 0.00% | 1 | 61 | 22.61% |
| RS240517C00300000 | 5/8/2024 3:37 PM | 300 | 2.35 | 1.10 | 1.30 | -0.15 | -6.00% | 4 | 230 | 19.83% |
| RS240517C00310000 | 5/1/2024 6:56 PM | 310 | 0.60 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 32 | 21.53% |
| RS240517C00320000 | 5/1/2024 6:39 PM | 320 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 22 | 30.62% |
| RS240517C00330000 | 4/30/2024 3:18 PM | 330 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 19 | 38.97% |
| RS240517C00340000 | 4/25/2024 2:42 PM | 340 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 32 | 45.12% |
| RS240517C00350000 | 4/24/2024 7:56 PM | 350 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 16 | 48 | 54.15% |
| RS240517C00360000 | 4/25/2024 2:34 PM | 360 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 17 | 55.37% |
| RS240517C00370000 | 4/18/2024 2:02 PM | 370 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 6 | 61.62% |
| RS240517C00380000 | 4/12/2024 4:25 PM | 380 | 0.37 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 8 | 67.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RS240517P00230000 | 4/25/2024 1:39 PM | 230 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 49 | 58.20% |
| RS240517P00250000 | 4/25/2024 7:11 PM | 250 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1,516 | 50.29% |
| RS240517P00260000 | 5/2/2024 2:39 PM | 260 | 0.27 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 48 | 39.60% |
| RS240517P00270000 | 5/3/2024 3:49 PM | 270 | 0.65 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 13 | 30.01% |
| RS240517P00280000 | 5/8/2024 7:36 PM | 280 | 0.50 | 0.55 | 0.70 | 0.02 | 4.17% | 2 | 252 | 23.58% |
| RS240517P00290000 | 5/7/2024 7:02 PM | 290 | 1.68 | 2.40 | 2.60 | 0.00 | 0.00% | 3 | 110 | 19.97% |
| RS240517P00300000 | 5/8/2024 6:24 PM | 300 | 6.10 | 7.80 | 9.90 | -7.60 | -55.47% | 4 | 1,575 | 28.54% |
| RS240517P00310000 | 5/7/2024 7:54 PM | 310 | 14.35 | 15.00 | 17.80 | 0.00 | 0.00% | 2 | 201 | 26.61% |
| RS240517P00320000 | 4/29/2024 6:46 PM | 320 | 27.02 | 24.90 | 29.30 | 0.00 | 0.00% | 18 | 0 | 52.39% |
| RS240517P00330000 | 4/30/2024 6:47 PM | 330 | 42.77 | 35.70 | 39.40 | 0.00 | 0.00% | 31 | 0 | 64.72% |
| RS240517P00340000 | 4/30/2024 7:05 PM | 340 | 53.00 | 44.90 | 49.30 | 0.00 | 0.00% | 30 | 0 | 74.32% |
| RS240517P00350000 | 4/30/2024 7:05 PM | 350 | 63.10 | 54.90 | 59.40 | 0.00 | 0.00% | 21 | 0 | 85.23% |
Related Tickers
STLD Steel Dynamics, Inc.
130.82
-1.42%
CMC Commercial Metals Company
56.22
-0.09%
ZEUS Olympic Steel, Inc.
52.86
-0.51%
WS Worthington Steel, Inc.
31.69
-2.67%
NUE Nucor Corporation
169.80
-1.16%
PKX POSCO Holdings Inc.
73.35
-1.50%
MSB Mesabi Trust
16.73
-0.65%
MTUS Metallus Inc.
20.35
-1.45%
RDUS Radius Recycling, Inc.
17.62
-3.45%
USAP Universal Stainless & Alloy Products, Inc.
31.19
+4.04%