Options Chain for ROGERS COMMUNICATIONS INC CL B (RCI) - $35.29 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 17.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 10.70 | 15.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 8.40 | 12.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 3.40 | 7.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 0.40 | 2.05 | 0.96 | -0.27 | -21.96% | 2 | 6 | 0.29 | 0.54 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 1.20 | 0.05 | -0.95 | -95.00% | 50 | 57 | 0.63 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.45 | 2.75 | 0.81 | +0.17 | +26.57% | 14 | 15 | 0.42 | -0.46 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 4.80 | 6.10 | 3.85 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.98 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 7.70 | 11.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 12.80 | 16.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 17.70 | 21.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |