Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $38.04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.10 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 10.60 | 15.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 5.50 | 10.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 0.50 | 5.10 | % | 0 | 0 | 0.85 | 0.96 | 0.04 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 93 | 0.19 | 0.20 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 330 | 2.82 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 238 | 0.28 | -0.04 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 1.60 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 116 | 0.38 | -0.80 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 4.60 | 9.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 9.50 | 14.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 14.50 | 19.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 19.60 | 24.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 24.50 | 29.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |