Options Chain for RB GLOBAL INC COM (RBA) - $73.33 as of 4/26/2024 3:41:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 33.50 | 38.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 31.00 | 35.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 28.50 | 33.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 26.00 | 30.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 23.50 | 28.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 21.00 | 25.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 16.00 | 20.80 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 11.00 | 15.90 | % | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 8.60 | 9.10 | % | 0 | 0 | 0.45 | 0.84 | 0.03 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 67.50 | 6.60 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.77 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 4.70 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.67 | 0.04 | -0.07 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.56 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 1.95 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.43 | 0.05 | -0.07 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 77.50 | 1.15 | 1.30 | 1.45 | -0.05 | -3.34% | 1 | 190 | 0.40 | 0.31 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.65 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 602 | 0.40 | 0.21 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 82.50 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 945 | 0.39 | 0.14 | 0.03 | -0.04 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 639 | 0.37 | 0.08 | 0.02 | -0.03 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.16 | 0.03 | -0.05 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 67.50 | 0.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.23 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 1.40 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 195 | 0.41 | -0.33 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 2.35 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 244 | 0.40 | -0.44 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 3.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 138 | 0.39 | -0.57 | 0.05 | -0.07 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 77.50 | 4.00 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.69 | 0.05 | -0.06 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 6.40 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.79 | 0.04 | -0.05 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 82.50 | 7.70 | 10.90 | 10.30 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.86 | 0.03 | -0.04 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 9.60 | 14.50 | % | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 14.80 | 19.50 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 19.70 | 24.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 24.60 | 29.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 29.60 | 34.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 34.50 | 39.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |