RBA – RB Global Inc.
Last update: October 19, 2024 at 2:06 a.m. (Real-time)
- Last price: 111.990
- Net change: 0.710
- Bid price: 111.920
- Ask price: 112.370
- 30-day historical volatility: 18.85%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 283
Volume: 0
|
Open interest: 969
Volume: 10
|
||||||||||||
November 15, 2024 | 24.00 | 24.75 | 24.75 | 0 | 0 | 0 | 88.00 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
November 15, 2024 | 22.05 | 22.75 | 22.75 | 0 | 0 | 0 | 90.00 | 0.01 | 0.41 | 0.41 | 0 | 7 | 0 |
November 15, 2024 | 20.15 | 20.80 | 20.80 | 0 | 0 | 0 | 92.00 | 0.01 | 0.45 | 0.45 | 0 | 0 | 0 |
November 15, 2024 | 18.20 | 18.90 | 18.90 | 0 | 0 | 0 | 94.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 16.35 | 16.95 | 16.95 | 0 | 0 | 0 | 96.00 | 0.15 | 0.65 | 0.65 | 0 | 14 | 0 |
November 15, 2024 | 14.50 | 15.45 | 15.45 | 0 | 0 | 0 | 98.00 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 |
November 15, 2024 | 12.70 | 13.60 | 13.60 | 0 | 0 | 0 | 100.00 | 0.55 | 1.05 | 1.05 | 0 | 7 | 0 |
November 15, 2024 | 8.55 | 9.45 | 9.45 | 0 | 38 | 0 | 105.00 | 1.60 | 1.90 | 1.90 | 0 | 507 | 0 |
November 15, 2024 | 5.20 | 5.80 | 5.80 | 0 | 47 | 0 | 110.00 | 3.00 | 3.55 | 3.55 | 0 | 30 | 0 |
November 15, 2024 | 2.70 | 3.30 | 3.30 | 0 | 2 | 0 | 115.00 | 5.30 | 6.10 | 6.10 | -0.50 | 20 | 10 |
November 15, 2024 | 1.30 | 1.70 | 1.70 | 0 | 10 | 0 | 120.00 | 8.70 | 9.65 | 9.65 | 0 | 10 | 0 |
November 15, 2024 | 0.45 | 0.90 | 0.90 | 0 | 17 | 0 | 125.00 | 13.10 | 13.95 | 13.95 | 0 | 0 | 0 |
November 15, 2024 | 0.07 | 0.50 | 0.50 | 0 | 20 | 0 | 130.00 | 17.55 | 18.85 | 18.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0.32 | 0.32 | 0 | 0 | 0 | 140.00 | 26.55 | 29.30 | 29.30 | 0 | 0 | 0 |
December 20, 2024 | 42.05 | 42.70 | 42.70 | 0 | 0 | 0 | 70.00 | 0 | 0.48 | 0.48 | 0 | 0 | 0 |
December 20, 2024 | 37.10 | 37.75 | 37.75 | 0 | 0 | 0 | 75.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
December 20, 2024 | 32.15 | 32.80 | 32.80 | 0 | 0 | 0 | 80.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
December 20, 2024 | 27.25 | 27.90 | 27.90 | 0 | 10 | 0 | 85.00 | 0.01 | 0.42 | 0.42 | 0 | 17 | 0 |
December 20, 2024 | 22.40 | 23.10 | 23.10 | 0 | 0 | 0 | 90.00 | 0.12 | 0.55 | 0.55 | 0 | 0 | 0 |
December 20, 2024 | 20.55 | 21.20 | 21.20 | 0 | 0 | 0 | 92.00 | 0.30 | 0.65 | 0.65 | 0 | 0 | 0 |
December 20, 2024 | 17.75 | 18.40 | 18.40 | 0 | 0 | 0 | 95.00 | 0.50 | 0.85 | 0.85 | 0 | 24 | 0 |
December 20, 2024 | 16.80 | 17.50 | 17.50 | 0 | 0 | 0 | 96.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
December 20, 2024 | 15.00 | 15.70 | 15.70 | 0 | 0 | 0 | 98.00 | 0.75 | 1.20 | 1.20 | 0 | 250 | 0 |
December 20, 2024 | 13.30 | 14.00 | 14.00 | 0 | 0 | 0 | 100.00 | 1.00 | 1.50 | 1.50 | 0 | 5 | 0 |
December 20, 2024 | 9.25 | 10.10 | 10.10 | 0 | 0 | 0 | 105.00 | 2.00 | 2.60 | 2.60 | 0 | 0 | 0 |
December 20, 2024 | 5.95 | 6.75 | 6.75 | 0 | 0 | 0 | 110.00 | 3.65 | 4.30 | 4.30 | 0 | 0 | 0 |
December 20, 2024 | 3.60 | 4.15 | 4.15 | 0 | 0 | 0 | 115.00 | 6.05 | 6.85 | 6.85 | 0 | 0 | 0 |
December 20, 2024 | 1.95 | 2.45 | 2.45 | 0 | 10 | 0 | 120.00 | 9.30 | 10.15 | 10.15 | 0 | 10 | 0 |
December 20, 2024 | 0.95 | 1.35 | 1.35 | 0 | 0 | 0 | 125.00 | 12.85 | 14.15 | 14.15 | 0 | 0 | 0 |
December 20, 2024 | 0.41 | 0.80 | 0.80 | 0 | 0 | 0 | 130.00 | 17.45 | 19.10 | 19.10 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 | 140.00 | 26.55 | 29.35 | 29.35 | 0 | 0 | 0 |
January 17, 2025 | 20.65 | 21.65 | 21.65 | 0 | 0 | 0 | 92.00 | 0.40 | 0.85 | 0.85 | 0 | 0 | 0 |
January 17, 2025 | 17.25 | 17.95 | 17.95 | 0 | 0 | 0 | 96.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 15.35 | 16.25 | 16.25 | 0 | 0 | 0 | 98.00 | 0.95 | 1.45 | 1.45 | 0 | 0 | 0 |
January 17, 2025 | 13.70 | 14.65 | 14.65 | 0 | 0 | 0 | 100.00 | 1.25 | 1.80 | 1.80 | 0 | 0 | 0 |
January 17, 2025 | 10.00 | 10.80 | 10.80 | 0 | 9 | 0 | 105.00 | 2.40 | 3.05 | 3.05 | 0 | 0 | 0 |
January 17, 2025 | 6.65 | 7.60 | 7.60 | 0 | 0 | 0 | 110.00 | 4.20 | 4.90 | 4.90 | 0 | 0 | 0 |
January 17, 2025 | 4.40 | 5.05 | 5.05 | 0 | 0 | 0 | 115.00 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 |
January 17, 2025 | 2.35 | 3.25 | 3.25 | 0 | 0 | 0 | 120.00 | 9.70 | 10.60 | 10.60 | 0 | 0 | 0 |
January 17, 2025 | 1.25 | 2.00 | 2.00 | 0 | 0 | 0 | 125.00 | 13.35 | 14.50 | 14.50 | 0 | 0 | 0 |
January 17, 2025 | 0.60 | 1.15 | 1.15 | 0 | 7 | 0 | 130.00 | 17.60 | 18.95 | 18.95 | 0 | 0 | 0 |
January 17, 2025 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 140.00 | 26.55 | 29.35 | 29.35 | 0 | 0 | 0 |
February 21, 2025 | 17.60 | 19.20 | 19.20 | 0 | 0 | 0 | 96.00 | 1.45 | 1.90 | 1.90 | 0 | 0 | 0 |
February 21, 2025 | 16.00 | 17.15 | 17.15 | 0 | 0 | 0 | 98.00 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 |
February 21, 2025 | 14.40 | 15.95 | 15.95 | 0 | 0 | 0 | 100.00 | 2.15 | 2.75 | 2.75 | 0 | 0 | 0 |
February 21, 2025 | 10.80 | 12.30 | 12.30 | 0 | 0 | 0 | 105.00 | 3.55 | 4.10 | 4.10 | 0 | 0 | 0 |
February 21, 2025 | 8.10 | 8.85 | 8.85 | 0 | 10 | 0 | 110.00 | 5.30 | 5.95 | 5.95 | 0 | 0 | 0 |
February 21, 2025 | 5.60 | 6.30 | 6.30 | 0 | 30 | 0 | 115.00 | 7.80 | 8.60 | 8.60 | 0 | 10 | 0 |
February 21, 2025 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 | 120.00 | 10.45 | 12.10 | 12.10 | 0 | 20 | 0 |
February 21, 2025 | 2.40 | 2.90 | 2.90 | 0 | 0 | 0 | 125.00 | 14.05 | 15.75 | 15.75 | 0 | 0 | 0 |
February 21, 2025 | 1.50 | 1.90 | 1.90 | 0 | 0 | 0 | 130.00 | 18.05 | 19.85 | 19.85 | 0 | 0 | 0 |
February 21, 2025 | 0.48 | 0.90 | 0.90 | 0 | 0 | 0 | 140.00 | 27.55 | 28.65 | 28.65 | 0 | 0 | 0 |
March 21, 2025 | 32.45 | 33.50 | 33.50 | 0 | 0 | 0 | 80.00 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 |
March 21, 2025 | 27.80 | 28.85 | 28.85 | 0 | 0 | 0 | 85.00 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 23.35 | 24.35 | 24.35 | 0 | 50 | 0 | 90.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 21, 2025 | 19.05 | 20.10 | 20.10 | 0 | 0 | 0 | 95.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
March 21, 2025 | 18.20 | 19.30 | 19.30 | 0 | 0 | 0 | 96.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 16.55 | 17.70 | 17.70 | 0 | 0 | 0 | 98.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 15.00 | 16.15 | 16.15 | 0 | 2 | 0 | 100.00 | 2.40 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 11.30 | 12.75 | 12.75 | 0 | 10 | 0 | 105.00 | 3.75 | 4.50 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 8.60 | 9.60 | 9.60 | 0 | 0 | 0 | 110.00 | 5.60 | 6.75 | 6.75 | 0 | 0 | 0 |
March 21, 2025 | 6.10 | 7.15 | 7.15 | 0 | 0 | 0 | 115.00 | 8.10 | 9.05 | 9.05 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 5.00 | 5.00 | 0 | 0 | 0 | 120.00 | 10.70 | 12.35 | 12.35 | 0 | 0 | 0 |
March 21, 2025 | 2.75 | 3.50 | 3.50 | 0 | 0 | 0 | 125.00 | 14.25 | 15.75 | 15.75 | 0 | 0 | 0 |
March 21, 2025 | 1.70 | 2.55 | 2.55 | 0 | 0 | 0 | 130.00 | 18.20 | 19.70 | 19.70 | 0 | 0 | 0 |
March 21, 2025 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 | 140.00 | 26.85 | 29.55 | 29.55 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 46.55 | 49.40 | 49.40 | 0 | 0 | 0 |
April 17, 2025 | 18.45 | 19.85 | 19.85 | 0 | 0 | 0 | 96.00 | 1.80 | 2.50 | 2.50 | 0 | 0 | 0 |
April 17, 2025 | 16.85 | 18.30 | 18.30 | 0 | 0 | 0 | 98.00 | 2.15 | 2.70 | 2.70 | 0 | 0 | 0 |
April 17, 2025 | 15.35 | 16.75 | 16.75 | 0 | 0 | 0 | 100.00 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 |
April 17, 2025 | 11.80 | 13.35 | 13.35 | 0 | 0 | 0 | 105.00 | 4.00 | 4.75 | 4.75 | 0 | 0 | 0 |
April 17, 2025 | 9.20 | 10.35 | 10.35 | 0 | 0 | 0 | 110.00 | 5.85 | 6.85 | 6.85 | 0 | 0 | 0 |
April 17, 2025 | 6.60 | 7.80 | 7.80 | 0 | 10 | 0 | 115.00 | 8.30 | 9.40 | 9.40 | 0 | 0 | 0 |
April 17, 2025 | 4.80 | 5.55 | 5.55 | 0 | 0 | 0 | 120.00 | 10.95 | 12.55 | 12.55 | 0 | 0 | 0 |
April 17, 2025 | 3.05 | 4.25 | 4.25 | 0 | 0 | 0 | 125.00 | 14.40 | 16.10 | 16.10 | 0 | 0 | 0 |
April 17, 2025 | 2.00 | 3.05 | 3.05 | 0 | 0 | 0 | 130.00 | 18.30 | 20.00 | 20.00 | 0 | 0 | 0 |
June 20, 2025 | 33.20 | 34.55 | 34.55 | 0 | 0 | 0 | 80.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
June 20, 2025 | 24.35 | 25.75 | 25.75 | 0 | 0 | 0 | 90.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
June 20, 2025 | 20.35 | 21.75 | 21.75 | 0 | 0 | 0 | 95.00 | 2.45 | 3.05 | 3.05 | 0 | 0 | 0 |
June 20, 2025 | 16.70 | 18.15 | 18.15 | 0 | 0 | 0 | 100.00 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 |
June 20, 2025 | 10.45 | 12.10 | 12.10 | 0 | 1 | 0 | 110.00 | 7.05 | 7.95 | 7.95 | 0 | 0 | 0 |
June 20, 2025 | 6.10 | 7.15 | 7.15 | 0 | 0 | 0 | 120.00 | 12.20 | 13.65 | 13.65 | 0 | 20 | 0 |
June 20, 2025 | 3.15 | 4.25 | 4.25 | 0 | 0 | 0 | 130.00 | 19.25 | 20.85 | 20.85 | 0 | 0 | 0 |
June 20, 2025 | 1.50 | 2.50 | 2.50 | 0 | 0 | 0 | 140.00 | 27.40 | 29.25 | 29.25 | 0 | 0 | 0 |
June 20, 2025 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 160.00 | 46.55 | 49.40 | 49.40 | 0 | 0 | 0 |
September 19, 2025 | 25.15 | 27.00 | 27.00 | 0 | 0 | 0 | 90.00 | 2.15 | 2.90 | 2.90 | 0 | 0 | 0 |
September 19, 2025 | 21.25 | 23.20 | 23.20 | 0 | 0 | 0 | 95.00 | 3.25 | 4.00 | 4.00 | 0 | 0 | 0 |
September 19, 2025 | 18.05 | 19.80 | 19.80 | 0 | 0 | 0 | 100.00 | 4.55 | 5.25 | 5.25 | 0 | 8 | 0 |
September 19, 2025 | 11.95 | 13.85 | 13.85 | 0 | 0 | 0 | 110.00 | 8.05 | 9.20 | 9.20 | 0 | 0 | 0 |
September 19, 2025 | 7.70 | 8.90 | 8.90 | 0 | 0 | 0 | 120.00 | 12.85 | 14.80 | 14.80 | 0 | 10 | 0 |
September 19, 2025 | 4.60 | 5.40 | 5.40 | 0 | 0 | 0 | 130.00 | 19.65 | 21.60 | 21.60 | 0 | 0 | 0 |
September 19, 2025 | 2.15 | 3.75 | 3.75 | 0 | 0 | 0 | 140.00 | 27.75 | 29.90 | 29.90 | 0 | 0 | 0 |
September 19, 2025 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 160.00 | 46.55 | 49.40 | 49.40 | 0 | 0 | 0 |