Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $41.17 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 23.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.50 | 16.30 | 20.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 13.80 | 18.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 9.10 | 13.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 4.00 | 7.70 | 2.71 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.40 | 2.15 | 1.27 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.67 | 0.19 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | -0.09 | -64.29% | 107 | 4 | 0.42 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 203 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 100 | 111 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.10 | 0.85 | 0.36 | -0.16 | -30.77% | 3 | 19 | 0.25 | -0.33 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 2.70 | 6.30 | 4.44 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.98 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 7.20 | 11.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 12.00 | 16.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |