Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RBA – Ritchie Bros. Auctioneers Incorporated

Last update: May 29, 2022 at 1:42 a.m.   (Real-time)

  • Last price: 76.310
  • Net change: 0.270
  • Bid price: 76.050
  • Ask price: 76.530
  • 30-day historical volatility: 41.83%
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: 344
Volume: 70
Open interest: 268
Volume: 14
June 17, 2022 19.90 20.70 20.70 0 0 0 56.00 0 0.47 0.47 0 0 0
June 17, 2022 17.85 18.70 18.70 0 0 0 58.00 0 0.47 0.47 0 2 0
June 17, 2022 16.00 16.70 16.70 0 0 0 60.00 0 0.35 0.35 0 5 0
June 17, 2022 13.95 14.75 14.75 0 0 0 62.00 0.01 0.24 0.24 0 5 0
June 17, 2022 12.05 12.75 12.75 0 0 0 64.00 0.01 0.24 0.24 0 0 0
June 17, 2022 11.10 11.80 11.80 0 0 0 65.00 0.01 0.24 0.24 0 0 0
June 17, 2022 10.05 10.90 10.90 0 0 0 66.00 0.05 0.25 0.25 0 0 0
June 17, 2022 8.15 8.85 8.85 0 15 0 68.00 0.10 0.25 0.25 0 0 0
June 17, 2022 6.20 6.95 6.95 0 0 0 70.00 0.20 0.35 0.35 0 14 0
June 17, 2022 4.60 5.20 5.20 0 25 0 72.00 0.35 0.55 0.55 0 7 0
June 17, 2022 3.10 3.60 3.60 0 0 0 74.00 0.70 1.00 1.00 0 15 0
June 17, 2022 2.45 2.75 2.75 0 0 0 75.00 1.10 1.30 1.30 0 1 0
June 17, 2022 1.85 2.15 2.15 0.10 9 20 76.00 1.50 1.75 1.75 0 0 0
June 17, 2022 0.95 1.15 1.15 0 1 0 78.00 2.55 2.90 2.90 0 0 0
June 17, 2022 0.36 0.60 0.60 0 15 0 80.00 3.90 4.50 4.50 0 0 0
June 17, 2022 0.15 0.25 0.25 0 25 0 82.00 5.45 6.30 6.30 0 0 0
June 17, 2022 0.02 0.25 0.25 0 0 0 84.00 7.35 8.15 8.15 0 5 0
June 17, 2022 0.01 0.24 0.24 0 0 0 85.00 8.30 9.10 9.10 0 0 0
June 17, 2022 0.01 0.24 0.24 0 0 0 86.00 9.30 10.15 10.15 0 0 0
June 17, 2022 0 0.25 0.25 0 0 0 88.00 11.25 12.10 12.10 0 0 0
June 17, 2022 0 0.37 0.37 0 20 0 90.00 13.20 14.10 14.10 0 0 0
June 17, 2022 0 0.37 0.37 0 0 0 92.00 15.20 16.10 16.10 0 0 0
June 17, 2022 0 0.45 0.45 0 0 0 95.00 18.20 19.25 19.25 0 0 0
June 17, 2022 0 0.45 0.45 0 0 0 100.00 23.20 24.25 24.25 0 0 0
June 17, 2022 0 0.45 0.45 0 0 0 110.00 33.20 34.25 34.25 0 0 0
June 17, 2022 0 0.45 0.45 0 0 0 120.00 43.20 44.25 44.25 0 0 0
July 15, 2022 20.15 20.95 20.95 0 0 0 56.00 0.01 0.24 0.24 0 0 0
July 15, 2022 18.20 19.00 19.00 0 0 0 58.00 0.05 0.25 0.25 0 17 0
July 15, 2022 16.25 17.00 17.00 0 0 0 60.00 0.10 0.25 0.25 0 5 0
July 15, 2022 14.30 15.10 15.10 0 0 0 62.00 0.15 0.25 0.25 0 0 0
July 15, 2022 12.10 13.05 13.05 0 0 0 64.00 0.20 0.35 0.35 0 0 0
July 15, 2022 10.30 11.20 11.20 0 0 0 66.00 0.30 0.45 0.45 0 7 0
July 15, 2022 8.65 9.40 9.40 0 0 0 68.00 0.45 0.65 0.65 -0.10 0 7
July 15, 2022 6.90 7.70 7.70 0 0 0 70.00 0.70 0.90 0.90 0 22 0
July 15, 2022 5.35 6.00 6.00 0 10 0 72.00 1.05 1.35 1.35 -0.20 27 7
July 15, 2022 4.10 4.50 4.50 0 0 0 74.00 1.60 1.95 1.95 0 10 0
July 15, 2022 2.95 3.30 3.30 -0.10 0 10 76.00 2.45 2.75 2.75 0 20 0
July 15, 2022 2.00 2.25 2.25 -0.05 11 20 78.00 3.45 3.80 3.80 0 10 0
July 15, 2022 1.20 1.50 1.50 -0.05 4 10 80.00 4.70 5.15 5.15 0 10 0
July 15, 2022 0.70 0.95 0.95 0 36 0 82.00 6.05 6.75 6.75 0 0 0
July 15, 2022 0.40 0.60 0.60 0 60 0 84.00 7.70 8.45 8.45 0 0 0
July 15, 2022 0.20 0.35 0.35 0 7 0 86.00 9.40 10.20 10.20 0 0 0
July 15, 2022 0.10 0.25 0.25 0 0 0 88.00 11.25 12.15 12.15 0 0 0
August 19, 2022 20.45 21.25 21.25 0 0 0 56.00 0.25 0.40 0.40 0 7 0
August 19, 2022 18.50 19.35 19.35 0 0 0 58.00 0.30 0.45 0.45 0 5 0
August 19, 2022 16.65 17.45 17.45 0 0 0 60.00 0.41 0.60 0.60 0 0 0
August 19, 2022 14.80 15.65 15.65 0 0 0 62.00 0.55 0.75 0.75 0 0 0
August 19, 2022 13.00 13.80 13.80 0 10 0 64.00 0.70 0.95 0.95 0 0 0
August 19, 2022 11.30 12.10 12.10 0 0 0 66.00 0.95 1.20 1.20 0 0 0
August 19, 2022 9.70 10.40 10.40 0 0 0 68.00 1.20 1.55 1.55 0 0 0
August 19, 2022 8.20 8.80 8.80 0 0 0 70.00 1.70 2.00 2.00 0 0 0
August 19, 2022 6.85 7.30 7.30 0 0 0 72.00 2.25 2.55 2.55 0 0 0
August 19, 2022 5.55 6.00 6.00 0 1 0 74.00 3.00 3.30 3.30 0 0 0
August 19, 2022 4.50 4.80 4.80 0 0 0 76.00 3.85 4.20 4.20 0 0 0
August 19, 2022 3.50 3.80 3.80 0 0 0 78.00 4.90 5.20 5.20 0 0 0
August 19, 2022 2.70 2.95 2.95 0 9 0 80.00 6.00 6.40 6.40 0 0 0
August 19, 2022 2.05 2.25 2.25 0 0 0 82.00 7.30 7.75 7.75 0 0 0
August 19, 2022 1.50 1.70 1.70 0 1 0 84.00 8.75 9.30 9.30 0 0 0
August 19, 2022 1.05 1.25 1.25 0 3 0 86.00 10.35 10.90 10.90 0 0 0
August 19, 2022 0.70 0.95 0.95 0 2 0 88.00 12.00 12.60 12.60 0 0 0
September 16, 2022 26.25 27.15 27.15 0 0 0 50.00 0.15 0.30 0.30 0 5 0
September 16, 2022 21.50 22.35 22.35 0 0 0 55.00 0.35 0.50 0.50 0 0 0
September 16, 2022 20.55 21.40 21.40 0 0 0 56.00 0.35 0.55 0.55 0 0 0
September 16, 2022 16.85 17.70 17.70 0 0 0 60.00 0.60 0.80 0.80 0 0 0
September 16, 2022 15.00 15.80 15.80 0 0 0 62.00 0.80 1.00 1.00 0 14 0
September 16, 2022 13.25 14.00 14.00 0 0 0 64.00 0.95 1.25 1.25 0 7 0
September 16, 2022 12.40 13.20 13.20 0 28 0 65.00 1.15 1.40 1.40 0 0 0
September 16, 2022 11.55 12.30 12.30 0 0 0 66.00 1.25 1.60 1.60 0 0 0
September 16, 2022 10.05 10.70 10.70 0 0 0 68.00 1.65 2.00 2.00 0 0 0
September 16, 2022 8.60 9.20 9.20 0 3 0 70.00 2.10 2.50 2.50 0 3 0
September 16, 2022 7.10 7.80 7.80 0 0 0 72.00 2.80 3.20 3.20 0 0 0
September 16, 2022 5.90 6.50 6.50 0 0 0 74.00 3.55 3.90 3.90 0 0 0
September 16, 2022 5.40 5.90 5.90 0 0 0 75.00 4.00 4.40 4.40 0 0 0
September 16, 2022 4.95 5.30 5.30 0 0 0 76.00 4.45 4.80 4.80 0 0 0
September 16, 2022 3.95 4.30 4.30 0 0 0 78.00 5.45 5.90 5.90 0 0 0
September 16, 2022 3.15 3.50 3.50 0 17 0 80.00 6.60 7.10 7.10 0 0 0
September 16, 2022 2.45 2.75 2.75 0 0 0 82.00 7.90 8.40 8.40 0 0 0
September 16, 2022 1.85 2.15 2.15 0 0 0 84.00 9.25 9.90 9.90 0 0 0
September 16, 2022 1.60 1.90 1.90 0 0 0 85.00 10.00 10.60 10.60 0 0 0
September 16, 2022 1.35 1.65 1.65 0 0 0 86.00 10.80 11.40 11.40 0 0 0
September 16, 2022 0.95 1.30 1.30 0 2 0 88.00 12.40 13.10 13.10 0 0 0
September 16, 2022 0.70 1.00 1.00 0 10 0 90.00 14.10 14.80 14.80 0 0 0
September 16, 2022 0.31 0.50 0.50 0 0 0 95.00 18.60 19.55 19.55 0 0 0
September 16, 2022 0.15 0.30 0.30 0 0 0 100.00 23.40 24.30 24.30 0 0 0
September 16, 2022 0 0.25 0.25 0 0 0 110.00 33.25 34.20 34.20 0 0 0
September 16, 2022 0.01 0.41 0.41 0 0 0 120.00 43.25 44.20 44.20 0 0 0
October 21, 2022 20.70 21.65 21.65 0 0 0 56.00 0.55 0.75 0.75 0 0 0
October 21, 2022 17.10 17.90 17.90 0 0 0 60.00 0.80 1.10 1.10 0 0 0
October 21, 2022 15.30 16.20 16.20 0 0 0 62.00 1.00 1.35 1.35 0 0 0
October 21, 2022 13.60 14.40 14.40 0 0 0 64.00 1.35 1.65 1.65 0 0 0
October 21, 2022 12.10 12.80 12.80 0 0 0 66.00 1.65 2.00 2.00 0 0 0
October 21, 2022 10.60 11.20 11.20 0 0 0 68.00 2.20 2.50 2.50 0 0 0
October 21, 2022 9.20 9.80 9.80 0 0 0 70.00 2.80 3.10 3.10 0 0 0
October 21, 2022 7.90 8.40 8.40 0 0 0 72.00 3.50 3.80 3.80 0 0 0
October 21, 2022 6.60 7.20 7.20 0 0 0 74.00 4.10 4.50 4.50 0 0 0
October 21, 2022 5.45 6.00 6.00 0 0 0 76.00 4.90 5.40 5.40 0 0 0
October 21, 2022 4.60 5.10 5.10 0 0 0 78.00 5.95 6.50 6.50 0 0 0
October 21, 2022 3.75 4.20 4.20 0 0 0 80.00 7.10 7.60 7.60 0 0 0
October 21, 2022 3.05 3.50 3.50 -0.20 0 10 82.00 8.35 8.90 8.90 0 0 0
October 21, 2022 2.40 2.80 2.80 0 0 0 84.00 9.75 10.30 10.30 0 0 0
October 21, 2022 1.90 2.25 2.25 0 0 0 86.00 11.20 11.90 11.90 0 0 0
October 21, 2022 1.45 1.80 1.80 0 0 0 88.00 12.70 13.50 13.50 0 0 0
November 18, 2022 11.10 11.90 11.90 0 0 0 68.00 2.65 3.10 3.10 0 0 0
November 18, 2022 9.70 10.50 10.50 0 0 0 70.00 3.25 3.70 3.70 0 0 0
November 18, 2022 8.45 9.20 9.20 0 0 0 72.00 3.95 4.40 4.40 0 0 0
November 18, 2022 7.30 8.00 8.00 0 0 0 74.00 4.75 5.20 5.20 0 0 0
November 18, 2022 6.25 6.90 6.90 0 0 0 76.00 5.70 6.10 6.10 0 0 0
November 18, 2022 5.30 5.90 5.90 0 0 0 78.00 6.65 7.20 7.20 0 0 0
November 18, 2022 4.55 5.00 5.00 0 0 0 80.00 7.80 8.30 8.30 0 0 0
November 18, 2022 3.80 4.30 4.30 0 0 0 82.00 9.10 9.60 9.60 0 0 0
November 18, 2022 3.15 3.60 3.60 0 0 0 84.00 10.30 10.90 10.90 0 0 0
November 18, 2022 2.55 3.00 3.00 0 0 0 86.00 11.65 12.40 12.40 0 0 0
November 18, 2022 2.05 2.50 2.50 0 0 0 88.00 13.10 13.90 13.90 0 0 0
December 16, 2022 26.45 27.60 27.60 0 0 0 50.00 0.50 0.70 0.70 0 10 0
December 16, 2022 21.95 23.00 23.00 0 0 0 55.00 0.80 1.10 1.10 0 0 0
December 16, 2022 17.60 18.50 18.50 0 0 0 60.00 1.35 1.65 1.65 0 0 0
December 16, 2022 13.55 14.40 14.40 0 0 0 65.00 2.20 2.60 2.60 0 0 0
December 16, 2022 10.10 10.80 10.80 0 0 0 70.00 3.65 4.10 4.10 0 20 0
December 16, 2022 7.20 7.80 7.80 0 0 0 75.00 5.65 6.10 6.10 0 0 0
December 16, 2022 5.00 5.40 5.40 0 20 0 80.00 8.30 8.80 8.80 0 0 0
December 16, 2022 3.25 3.60 3.60 0 0 0 85.00 11.50 12.00 12.00 0 0 0
December 16, 2022 2.00 2.35 2.35 0 0 0 90.00 15.00 15.80 15.80 0 0 0
December 16, 2022 1.15 1.50 1.50 0 0 0 95.00 19.20 20.10 20.10 0 0 0
December 16, 2022 0.65 0.95 0.95 0 0 0 100.00 23.65 24.90 24.90 0 0 0
March 17, 2023 26.70 28.05 28.05 0 0 0 50.00 0.80 1.15 1.15 0 10 0
March 17, 2023 22.60 23.60 23.60 0 0 0 55.00 1.25 1.65 1.65 0 0 0
March 17, 2023 18.40 19.40 19.40 0 0 0 60.00 1.95 2.40 2.40 0 0 0
March 17, 2023 14.50 15.60 15.60 0 0 0 65.00 3.05 3.70 3.70 0 0 0
March 17, 2023 11.20 12.20 12.20 0 0 0 70.00 4.65 5.20 5.20 0 0 0
March 17, 2023 8.45 9.30 9.30 0 0 0 75.00 6.80 7.40 7.40 0 0 0
March 17, 2023 6.15 7.00 7.00 0 0 0 80.00 9.30 10.00 10.00 0 0 0
March 17, 2023 4.35 5.10 5.10 0 0 0 85.00 12.45 13.20 13.20 0 5 0
March 17, 2023 2.95 3.70 3.70 0 0 0 90.00 16.00 16.80 16.80 0 0 0
March 17, 2023 1.35 1.80 1.80 0 0 0 100.00 24.25 25.10 25.10 0 0 0