Options Chain for RED ROCK RESORTS INC CL A (RRR) - $59.23 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 26.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 17.40 | 22.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 12.10 | 17.00 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 7.20 | 12.00 | % | 0 | 0 | 1.35 | 0.95 | 0.02 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 4.00 | 6.10 | % | 0 | 0 | 0.74 | 0.78 | 0.05 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 1.85 | 2.20 | 2.00 | -1.50 | -42.86% | 88 | 1 | 0.46 | 0.47 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.45 | 1.10 | 0.45 | -1.40 | -75.68% | 150 | 542 | 0.50 | 0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 0.05 | 4.10 | 0.15 | % | 11 | 0 | 0.97 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 50.00 | 0.65 | 2.05 | 0.75 | +0.45 | +150.00% | 57 | 606 | 0.55 | -0.22 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 2.60 | 3.20 | 2.75 | +1.45 | +111.54% | 717 | 92 | 0.44 | -0.53 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 4.70 | 8.00 | 5.22 | +1.82 | +53.53% | 307 | 25 | 0.84 | -0.82 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 8.60 | 13.40 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.95 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 13.60 | 18.40 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 18.80 | 23.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 23.50 | 28.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 28.50 | 33.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 33.70 | 38.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |