Options Chain for RB GLOBAL INC COM (RBA) - $73.79 as of 4/29/2024 4:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.10 | 38.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 40.00 | 31.60 | 35.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 42.50 | 29.10 | 33.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 45.00 | 26.60 | 30.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 47.50 | 24.80 | 28.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 50.00 | 22.00 | 25.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 55.00 | 16.70 | 20.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 60.00 | 11.80 | 14.40 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 65.00 | 9.10 | 9.40 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.05 | 4/29/2024 2:58:52 PM EST | |||
| 67.50 | 6.90 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.82 | 0.03 | -0.06 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 70.00 | 5.00 | 5.30 | 4.85 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.72 | 0.05 | -0.08 | 4/15/2024 | 4/29/2024 2:58:52 PM EST |
| 72.50 | 3.40 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.59 | 0.05 | -0.08 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 75.00 | 2.15 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 66 | 0.42 | 0.45 | 0.06 | -0.08 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 77.50 | 1.30 | 1.45 | 1.28 | -0.17 | -11.73% | 6 | 191 | 0.42 | 0.32 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 80.00 | 0.70 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 602 | 0.41 | 0.21 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 82.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 945 | 0.41 | 0.12 | 0.03 | -0.04 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 85.00 | 0.15 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 639 | 0.41 | 0.07 | 0.02 | -0.02 | 4/5/2024 | 4/29/2024 2:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 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 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 65.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.11 | 0.02 | -0.05 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 67.50 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 98 | 43 | 0.46 | -0.18 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 70.00 | 1.20 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 195 | 0.44 | -0.28 | 0.05 | -0.08 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 72.50 | 2.15 | 2.30 | 2.30 | -0.15 | -6.13% | 9 | 244 | 0.44 | -0.41 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 75.00 | 3.30 | 3.60 | 3.52 | +0.02 | +0.58% | 1 | 138 | 0.42 | -0.55 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 77.50 | 4.90 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 54 | 0.42 | -0.68 | 0.05 | -0.07 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 80.00 | 6.80 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.79 | 0.04 | -0.06 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 82.50 | 9.00 | 9.30 | 10.30 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.88 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 85.00 | 11.10 | 13.00 | % | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 90.00 | 14.50 | 18.50 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 95.00 | 19.50 | 23.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 100.00 | 24.50 | 28.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 105.00 | 29.50 | 33.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 110.00 | 34.50 | 38.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |