NYSE - Delayed Quote • USD
RB Global, Inc. (RBA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA240517C00067500 | 4/9/2024 3:19 PM | 67.5 | 7.70 | 4.90 | 6.60 | 0.00 | 0.00% | 2 | 1 | 44.75% |
| RBA240517C00070000 | 4/15/2024 7:09 PM | 70 | 4.85 | 4.60 | 4.80 | 0.00 | 0.00% | 5 | 6 | 42.33% |
| RBA240517C00072500 | 4/19/2024 6:38 PM | 72.5 | 3.00 | 3.10 | 3.30 | -0.40 | -11.76% | 6 | 29 | 40.48% |
| RBA240517C00075000 | 4/19/2024 6:01 PM | 75 | 1.94 | 2.00 | 2.15 | -0.06 | -3.00% | 1 | 81 | 39.31% |
| RBA240517C00077500 | 4/18/2024 5:28 PM | 77.5 | 1.21 | 1.20 | 1.35 | -0.10 | -7.63% | 4 | 66 | 38.87% |
| RBA240517C00080000 | 4/19/2024 7:15 PM | 80 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 4 | 593 | 38.45% |
| RBA240517C00082500 | 4/17/2024 3:02 PM | 82.5 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 4 | 945 | 38.14% |
| RBA240517C00085000 | 4/5/2024 2:28 PM | 85 | 0.70 | 0.15 | 0.25 | 0.00 | 0.00% | 73 | 639 | 38.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBA240517P00067500 | 4/11/2024 7:12 PM | 67.5 | 1.00 | 1.00 | 1.10 | 0.00 | 0.00% | - | 20 | 38.60% |
| RBA240517P00070000 | 4/19/2024 3:26 PM | 70 | 1.85 | 1.65 | 1.85 | -0.05 | -2.63% | 5 | 150 | 37.77% |
| RBA240517P00072500 | 4/19/2024 3:04 PM | 72.5 | 2.95 | 2.65 | 2.85 | 0.50 | 20.41% | 5 | 221 | 36.26% |
| RBA240517P00075000 | 4/12/2024 7:10 PM | 75 | 4.20 | 4.00 | 4.30 | 0.00 | 0.00% | 15 | 138 | 36.23% |
| RBA240517P00077500 | 4/18/2024 6:43 PM | 77.5 | 6.10 | 5.70 | 6.00 | 0.00 | 0.00% | 3 | 54 | 35.35% |
| RBA240517P00080000 | 4/17/2024 1:59 PM | 80 | 7.00 | 6.60 | 8.00 | 0.00 | 0.00% | 3 | 9 | 34.91% |
| RBA240517P00082500 | 4/18/2024 7:06 PM | 82.5 | 10.30 | 9.90 | 11.00 | 0.00 | 0.00% | 1 | 26 | 51.39% |
Related Tickers
MMS Maximus, Inc.
81.44
+1.75%
RELX RELX PLC
41.07
-0.87%
TDCX TDCX Inc.
7.07
+0.07%
DLB Dolby Laboratories, Inc.
78.18
-0.14%
TRI Thomson Reuters Corporation
150.22
-0.38%
ARMK Aramark
31.87
+2.15%
CBZ CBIZ, Inc.
74.92
+0.94%
CPRT Copart, Inc.
52.88
-0.60%
LZ LegalZoom.com, Inc.
11.73
-0.68%
QUAD Quad/Graphics, Inc.
4.6300
+2.66%