NYSE - Delayed Quote • USD
RPM International Inc. (RPM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:17 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 | 282.23% |
| 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 | 170.83% |
| RPM240517C00080000 | 1/5/2024 4:11 PM | 80 | 25.60 | 25.40 | 30.00 | 0.00 | 0.00% | 1 | 21 | 113.57% |
| 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 | 151.81% |
| RPM240517C00095000 | 1/17/2024 7:57 PM | 95 | 14.88 | 14.30 | 15.30 | 0.00 | 0.00% | 2 | 13 | 61.94% |
| RPM240517C00100000 | 4/4/2024 5:44 PM | 100 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RPM240517C00105000 | 4/23/2024 3:03 PM | 105 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RPM240517C00110000 | 4/23/2024 5:23 PM | 110 | 1.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| RPM240517C00115000 | 4/23/2024 7:24 PM | 115 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| RPM240517C00120000 | 4/22/2024 5:04 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 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 | 12.50% |
| RPM240517C00135000 | 4/3/2024 7:50 PM | 135 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 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 | 116.60% |
| RPM240517P00070000 | 4/16/2024 3:52 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RPM240517P00080000 | 2/16/2024 6:20 PM | 80 | 0.22 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 7 | 76.37% |
| RPM240517P00085000 | 1/5/2024 3:21 PM | 85 | 0.65 | 0.20 | 0.45 | 0.00 | 0.00% | 3 | 8 | 57.86% |
| RPM240517P00090000 | 3/26/2024 2:24 PM | 90 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RPM240517P00095000 | 4/22/2024 5:45 PM | 95 | 0.15 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| RPM240517P00100000 | 4/16/2024 7:58 PM | 100 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| RPM240517P00105000 | 4/23/2024 6:45 PM | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 3.13% |
| RPM240517P00110000 | 4/23/2024 2:09 PM | 110 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| RPM240517P00115000 | 4/22/2024 2:13 PM | 115 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RPM240517P00120000 | 4/23/2024 7:30 PM | 120 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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
FUL H.B. Fuller Company
76.11
-0.54%
WLK Westlake Corporation
149.36
-0.21%
EMN Eastman Chemical Company
96.80
-0.27%
HWKN Hawkins, Inc.
76.95
+1.30%
KWR Quaker Chemical Corporation
191.34
+1.23%
SCL Stepan Company
85.25
+0.59%
ASH Ashland Inc.
96.24
+0.60%
CBT Cabot Corporation
93.38
+0.71%
AVTR Avantor, Inc.
25.65
+5.08%
KRO Kronos Worldwide, Inc.
11.40
-1.21%