Options Chain for RB GLOBAL INC COM (RBA) - $93.74 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 54.10 | 58.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 51.60 | 55.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.50 | 49.10 | 53.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 46.60 | 50.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 44.10 | 48.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 41.60 | 45.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 36.60 | 40.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 31.60 | 35.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 62.50 | 29.10 | 33.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 26.50 | 30.70 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 24.00 | 28.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 21.70 | 24.90 | 22.75 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 19.30 | 22.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 16.70 | 20.00 | 11.60 | 0.00 | 0.00% | 0 | 31 | 0.75 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 14.60 | 18.30 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 11.80 | 14.90 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 11.20 | 11.80 | 6.10 | 0.00 | 0.00% | 0 | 59 | 0.40 | 0.96 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 8.40 | 11.00 | 8.20 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 6.70 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 1,127 | 0.24 | 0.85 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 4.70 | 5.00 | 4.30 | -0.45 | -9.48% | 1 | 72 | 0.23 | 0.74 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 3.10 | 3.30 | 2.88 | +0.08 | +2.86% | 1 | 397 | 0.23 | 0.60 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 1.80 | 2.00 | 1.78 | -0.22 | -11.00% | 1 | 163 | 0.23 | 0.44 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 0.95 | 1.15 | 0.96 | -0.54 | -36.00% | 1 | 2 | 0.23 | 0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.45 | 0.65 | 0.40 | -0.05 | -11.12% | 10 | 24 | 0.23 | 0.17 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.04 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 2.71 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 183 | 0.55 | -0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.01 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 0.15 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 126 | 0.34 | -0.04 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.10 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 139 | 0.25 | -0.08 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 0.50 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.15 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 115 | 0.24 | -0.26 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 1.80 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 31 | 0.24 | -0.40 | 0.06 | -0.04 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 3.00 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 45 | 0.23 | -0.56 | 0.06 | -0.04 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 4.40 | 5.00 | % | 0 | 0 | 0.22 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 6.60 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.83 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 10.50 | 12.70 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 15.60 | 18.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 20.20 | 23.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 25.50 | 28.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 29.50 | 33.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |