RBA – RB Global Inc.
Last update: April 26, 2024 at 9:37 p.m. (Real-time)
- Last price: 99.970
- Net change: -0.190
- Bid price: 99.710
- Ask price: 100.360
- 30-day historical volatility: 11.36%
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: 1,952
Volume: 28
|
Open interest: 596
Volume: 0
|
||||||||||||
May 17, 2024 | 27.10 | 29.10 | 29.10 | 0 | 0 | 0 | 72.00 | 0 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 23.10 | 25.10 | 25.05 | 0 | 0 | 0 | 76.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
May 17, 2024 | 21.10 | 23.10 | 23.10 | 0 | 0 | 0 | 78.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
May 17, 2024 | 19.45 | 21.15 | 21.15 | 0 | 0 | 0 | 80.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 17.45 | 19.15 | 19.10 | 0 | 0 | 0 | 82.00 | 0.01 | 0.38 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 15.55 | 17.20 | 17.15 | 0 | 0 | 0 | 84.00 | 0.01 | 0.49 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 13.65 | 15.25 | 15.25 | 0 | 0 | 0 | 86.00 | 0.20 | 0.55 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 11.85 | 13.40 | 13.40 | 0 | 0 | 0 | 88.00 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 |
May 17, 2024 | 10.25 | 11.50 | 11.60 | 0 | 0 | 0 | 90.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
May 17, 2024 | 8.70 | 9.75 | 9.75 | 0 | 20 | 0 | 92.00 | 0.80 | 1.15 | 1.15 | 0 | 0 | 0 |
May 17, 2024 | 7.15 | 8.10 | 8.10 | 0 | 0 | 0 | 94.00 | 1.20 | 1.70 | 1.70 | 0 | 15 | 0 |
May 17, 2024 | 5.65 | 6.70 | 6.70 | 0 | 4 | 0 | 96.00 | 1.70 | 2.20 | 2.20 | 0 | 10 | 0 |
May 17, 2024 | 4.55 | 5.25 | 5.25 | 0 | 0 | 0 | 98.00 | 2.30 | 3.05 | 3.05 | 0 | 0 | 0 |
May 17, 2024 | 3.45 | 4.20 | 4.10 | 0 | 54 | 0 | 100.00 | 3.25 | 3.90 | 3.90 | 0 | 35 | 0 |
May 17, 2024 | 1.55 | 1.95 | 1.95 | -0.20 | 56 | 28 | 105.00 | 6.10 | 7.15 | 7.15 | 0 | 125 | 0 |
May 17, 2024 | 0.50 | 1.00 | 1.00 | 0 | 85 | 0 | 110.00 | 9.95 | 11.05 | 11.15 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.50 | 0.50 | 0 | 20 | 0 | 115.00 | 14.25 | 16.05 | 16.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.38 | 0.38 | 0 | 0 | 0 | 120.00 | 19.15 | 21.00 | 21.05 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 130.00 | 29.15 | 31.15 | 31.15 | 0 | 0 | 0 |
June 21, 2024 | 39.80 | 40.50 | 40.40 | 0 | 30 | 0 | 60.00 | 0 | 0.24 | 0.24 | 0 | 10 | 0 |
June 21, 2024 | 34.85 | 35.50 | 35.50 | 0 | 10 | 0 | 65.00 | 0 | 0.24 | 0.24 | 0 | 7 | 0 |
June 21, 2024 | 29.85 | 30.55 | 30.55 | 0 | 0 | 0 | 70.00 | 0 | 0.26 | 0.26 | 0 | 51 | 0 |
June 21, 2024 | 25.00 | 25.65 | 25.60 | 0 | 0 | 0 | 75.00 | 0.02 | 0.29 | 0.29 | 0 | 7 | 0 |
June 21, 2024 | 23.95 | 24.65 | 24.65 | 0 | 0 | 0 | 76.00 | 0.02 | 0.33 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 22.15 | 22.70 | 22.70 | 0 | 0 | 0 | 78.00 | 0.04 | 0.34 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 20.25 | 20.85 | 20.80 | 0 | 0 | 0 | 80.00 | 0.12 | 0.43 | 0.43 | 0 | 10 | 0 |
June 21, 2024 | 18.35 | 18.95 | 18.90 | 0 | 0 | 0 | 82.00 | 0.21 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 16.45 | 17.10 | 17.05 | 0 | 0 | 0 | 84.00 | 0.33 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 15.50 | 16.20 | 16.15 | 0 | 0 | 0 | 85.00 | 0.41 | 0.70 | 0.70 | 0 | 30 | 0 |
June 21, 2024 | 14.65 | 15.25 | 15.25 | 0 | 0 | 0 | 86.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 12.95 | 13.50 | 13.50 | 0 | 0 | 0 | 88.00 | 0.75 | 1.05 | 1.05 | 0 | 0 | 0 |
June 21, 2024 | 11.25 | 11.85 | 11.80 | 0 | 10 | 0 | 90.00 | 1.05 | 1.35 | 1.35 | 0 | 0 | 0 |
June 21, 2024 | 9.55 | 10.25 | 10.15 | 0 | 0 | 0 | 92.00 | 1.45 | 1.80 | 1.80 | 0 | 3 | 0 |
June 21, 2024 | 8.00 | 8.70 | 8.70 | 0 | 0 | 0 | 94.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
June 21, 2024 | 7.20 | 8.00 | 8.00 | 0 | 10 | 0 | 95.00 | 2.15 | 2.60 | 2.60 | 0 | 0 | 0 |
June 21, 2024 | 6.80 | 7.25 | 7.25 | 0 | 0 | 0 | 96.00 | 2.50 | 2.95 | 2.95 | 0 | 0 | 0 |
June 21, 2024 | 5.55 | 6.00 | 6.00 | 0 | 9 | 0 | 98.00 | 3.25 | 3.75 | 3.75 | 0 | 0 | 0 |
June 21, 2024 | 4.35 | 4.85 | 4.85 | 0 | 69 | 0 | 100.00 | 4.10 | 4.65 | 4.65 | 0 | 0 | 0 |
June 21, 2024 | 2.35 | 2.75 | 2.75 | 0 | 0 | 0 | 105.00 | 7.00 | 7.50 | 7.55 | 0 | 0 | 0 |
June 21, 2024 | 1.10 | 1.45 | 1.45 | 0 | 37 | 0 | 110.00 | 10.65 | 11.20 | 11.30 | 0 | 0 | 0 |
June 21, 2024 | 0.44 | 0.70 | 0.70 | 0 | 0 | 0 | 115.00 | 15.05 | 15.65 | 15.65 | 0 | 0 | 0 |
June 21, 2024 | 0.12 | 0.38 | 0.38 | 0 | 337 | 0 | 120.00 | 19.75 | 20.30 | 20.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 130.00 | 29.70 | 30.20 | 30.30 | 0 | 0 | 0 |
July 19, 2024 | 24.30 | 25.10 | 25.05 | 0 | 0 | 0 | 76.00 | 0.07 | 0.43 | 0.43 | 0 | 0 | 0 |
July 19, 2024 | 22.40 | 23.15 | 23.15 | 0 | 0 | 0 | 78.00 | 0.14 | 0.38 | 0.38 | 0 | 0 | 0 |
July 19, 2024 | 20.55 | 21.30 | 21.30 | 0 | 0 | 0 | 80.00 | 0.24 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 18.75 | 19.45 | 19.40 | 0 | 0 | 0 | 82.00 | 0.36 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 16.90 | 17.65 | 17.60 | 0 | 0 | 0 | 84.00 | 0.55 | 0.80 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 15.05 | 15.85 | 15.85 | 0 | 0 | 0 | 86.00 | 0.75 | 1.05 | 1.05 | 0 | 4 | 0 |
July 19, 2024 | 13.35 | 14.15 | 14.15 | 0 | 19 | 0 | 88.00 | 1.00 | 1.30 | 1.30 | 0 | 0 | 0 |
July 19, 2024 | 11.75 | 12.55 | 12.55 | 0 | 7 | 0 | 90.00 | 1.35 | 1.70 | 1.70 | 0 | 0 | 0 |
July 19, 2024 | 10.20 | 11.00 | 11.00 | 0 | 0 | 0 | 92.00 | 1.75 | 2.15 | 2.15 | 0 | 0 | 0 |
July 19, 2024 | 8.70 | 9.45 | 9.45 | 0 | 0 | 0 | 94.00 | 2.25 | 2.65 | 2.65 | 0 | 0 | 0 |
July 19, 2024 | 7.30 | 8.05 | 8.05 | 0 | 0 | 0 | 96.00 | 2.90 | 3.35 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 6.30 | 6.95 | 6.95 | 0 | 0 | 0 | 98.00 | 3.65 | 4.15 | 4.15 | 0 | 0 | 0 |
July 19, 2024 | 5.15 | 5.75 | 5.75 | 0 | 0 | 0 | 100.00 | 4.45 | 5.05 | 5.05 | 0 | 0 | 0 |
July 19, 2024 | 3.05 | 3.55 | 3.55 | 0 | 0 | 0 | 105.00 | 7.30 | 7.95 | 7.95 | 0 | 7 | 0 |
July 19, 2024 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 110.00 | 10.85 | 11.50 | 11.50 | 0 | 0 | 0 |
July 19, 2024 | 0.75 | 1.15 | 1.15 | 0 | 9 | 0 | 115.00 | 14.65 | 15.85 | 15.85 | 0 | 0 | 0 |
July 19, 2024 | 0.29 | 0.65 | 0.65 | 0 | 0 | 0 | 120.00 | 19.75 | 20.45 | 20.35 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.30 | 0.30 | 0 | 0 | 0 | 130.00 | 29.60 | 30.25 | 30.35 | 0 | 0 | 0 |
August 16, 2024 | 21.05 | 22.05 | 22.00 | 0 | 0 | 0 | 80.00 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
August 16, 2024 | 17.20 | 18.70 | 18.70 | 0 | 0 | 0 | 84.00 | 1.00 | 1.35 | 1.35 | 0 | 10 | 0 |
August 16, 2024 | 15.40 | 17.00 | 17.00 | 0 | 0 | 0 | 86.00 | 1.30 | 1.65 | 1.65 | 0 | 10 | 0 |
August 16, 2024 | 14.40 | 15.20 | 15.10 | 0 | 0 | 0 | 88.00 | 1.65 | 2.00 | 2.00 | 0 | 10 | 0 |
August 16, 2024 | 12.35 | 13.60 | 13.60 | 0 | 0 | 0 | 90.00 | 2.15 | 2.45 | 2.45 | 0 | 0 | 0 |
August 16, 2024 | 10.95 | 12.10 | 12.10 | 0 | 0 | 0 | 92.00 | 2.50 | 3.00 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 10.00 | 10.70 | 10.70 | 0 | 0 | 0 | 94.00 | 3.10 | 3.60 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 8.65 | 9.40 | 9.35 | 0 | 0 | 0 | 96.00 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 |
August 16, 2024 | 7.55 | 8.20 | 8.15 | 0 | 0 | 0 | 98.00 | 4.60 | 5.15 | 5.15 | 0 | 50 | 0 |
August 16, 2024 | 6.35 | 7.05 | 7.05 | 0 | 0 | 0 | 100.00 | 5.35 | 6.15 | 6.15 | 0 | 0 | 0 |
August 16, 2024 | 4.30 | 4.75 | 4.75 | 0 | 50 | 0 | 105.00 | 8.15 | 8.85 | 8.85 | 0 | 10 | 0 |
August 16, 2024 | 2.65 | 3.05 | 3.05 | 0 | 15 | 0 | 110.00 | 11.20 | 12.35 | 12.35 | 0 | 0 | 0 |
August 16, 2024 | 1.60 | 1.85 | 1.85 | 0 | 0 | 0 | 115.00 | 15.10 | 16.50 | 16.50 | 0 | 0 | 0 |
August 16, 2024 | 0.85 | 1.15 | 1.15 | 0 | 0 | 0 | 120.00 | 19.90 | 20.90 | 20.85 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 29.55 | 30.55 | 30.50 | 0 | 0 | 0 |
September 20, 2024 | 40.20 | 41.25 | 41.20 | 0 | 50 | 0 | 60.00 | 0.02 | 0.36 | 0.36 | 0 | 0 | 0 |
September 20, 2024 | 30.65 | 31.60 | 31.60 | 0 | 0 | 0 | 70.00 | 0.11 | 0.55 | 0.55 | 0 | 57 | 0 |
September 20, 2024 | 26.05 | 27.00 | 27.00 | 0 | 0 | 0 | 75.00 | 0.35 | 0.75 | 0.75 | 0 | 20 | 0 |
September 20, 2024 | 21.60 | 22.60 | 22.60 | 0 | 1 | 0 | 80.00 | 0.85 | 1.15 | 1.15 | 0 | 55 | 0 |
September 20, 2024 | 16.75 | 18.45 | 18.45 | 0 | 0 | 0 | 85.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
September 20, 2024 | 13.15 | 14.10 | 14.10 | 0 | 0 | 0 | 90.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
September 20, 2024 | 11.70 | 12.70 | 12.70 | 0 | 0 | 0 | 92.00 | 2.90 | 3.55 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 10.40 | 11.35 | 11.35 | 0 | 2 | 0 | 94.00 | 3.45 | 4.15 | 4.15 | 0 | 0 | 0 |
September 20, 2024 | 10.05 | 10.80 | 10.80 | 0 | 0 | 0 | 95.00 | 3.80 | 4.45 | 4.45 | 0 | 10 | 0 |
September 20, 2024 | 9.40 | 10.10 | 10.10 | 0 | 0 | 0 | 96.00 | 4.20 | 4.75 | 4.75 | 0 | 0 | 0 |
September 20, 2024 | 8.20 | 9.00 | 9.00 | 0 | 0 | 0 | 98.00 | 5.00 | 5.55 | 5.55 | 0 | 0 | 0 |
September 20, 2024 | 7.10 | 7.95 | 7.95 | 0 | 0 | 0 | 100.00 | 5.85 | 6.65 | 6.65 | 0 | 0 | 0 |
September 20, 2024 | 4.80 | 5.35 | 5.35 | 0 | 15 | 0 | 105.00 | 8.55 | 9.35 | 9.35 | 0 | 0 | 0 |
September 20, 2024 | 3.10 | 3.65 | 3.65 | 0 | 60 | 0 | 110.00 | 11.70 | 12.70 | 12.70 | 0 | 0 | 0 |
September 20, 2024 | 1.95 | 2.35 | 2.35 | 0 | 0 | 0 | 115.00 | 15.55 | 16.60 | 16.60 | 0 | 0 | 0 |
September 20, 2024 | 1.15 | 1.55 | 1.55 | 0 | 941 | 0 | 120.00 | 19.55 | 21.15 | 21.15 | 0 | 0 | 0 |
September 20, 2024 | 0.29 | 0.65 | 0.65 | 0 | 0 | 0 | 130.00 | 29.40 | 30.40 | 30.35 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.42 | 0.42 | 0 | 0 | 0 | 140.00 | 39.35 | 40.30 | 40.25 | 0 | 0 | 0 |
October 18, 2024 | 12.20 | 13.35 | 13.35 | 0 | 0 | 0 | 92.00 | 3.15 | 3.75 | 3.75 | 0 | 0 | 0 |
October 18, 2024 | 10.85 | 12.05 | 12.05 | 0 | 0 | 0 | 94.00 | 3.80 | 4.35 | 4.35 | 0 | 0 | 0 |
October 18, 2024 | 9.85 | 10.75 | 10.75 | 0 | 0 | 0 | 96.00 | 4.50 | 5.15 | 5.15 | 0 | 0 | 0 |
October 18, 2024 | 8.65 | 9.65 | 9.65 | 0 | 0 | 0 | 98.00 | 5.25 | 6.20 | 6.20 | 0 | 0 | 0 |
October 18, 2024 | 7.70 | 8.55 | 8.55 | 0 | 0 | 0 | 100.00 | 6.15 | 6.95 | 6.95 | 0 | 0 | 0 |
October 18, 2024 | 5.35 | 6.25 | 6.25 | 0 | 0 | 0 | 105.00 | 8.80 | 9.65 | 9.65 | 0 | 0 | 0 |
October 18, 2024 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 | 110.00 | 12.05 | 13.05 | 13.05 | 0 | 0 | 0 |
October 18, 2024 | 2.35 | 2.95 | 2.95 | 0 | 0 | 0 | 115.00 | 15.65 | 16.70 | 16.70 | 0 | 0 | 0 |
October 18, 2024 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 | 120.00 | 19.65 | 21.15 | 21.15 | 0 | 0 | 0 |
December 20, 2024 | 31.40 | 32.65 | 32.55 | 0 | 0 | 0 | 70.00 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
December 20, 2024 | 27.00 | 28.15 | 28.10 | 0 | 0 | 0 | 75.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
December 20, 2024 | 21.85 | 23.90 | 23.85 | 0 | 0 | 0 | 80.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
December 20, 2024 | 18.55 | 19.70 | 19.70 | 0 | 10 | 0 | 85.00 | 2.20 | 2.80 | 2.80 | 0 | 40 | 0 |
December 20, 2024 | 14.95 | 16.10 | 16.10 | 0 | 0 | 0 | 90.00 | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 |
December 20, 2024 | 12.00 | 12.85 | 12.85 | 0 | 0 | 0 | 95.00 | 5.00 | 5.70 | 5.70 | 0 | 0 | 0 |
December 20, 2024 | 9.10 | 10.05 | 10.05 | 0 | 0 | 0 | 100.00 | 7.05 | 7.95 | 7.95 | 0 | 0 | 0 |
December 20, 2024 | 4.95 | 5.65 | 5.65 | 0 | 0 | 0 | 110.00 | 12.90 | 13.80 | 13.80 | 0 | 0 | 0 |
December 20, 2024 | 2.40 | 3.05 | 3.05 | 0 | 10 | 0 | 120.00 | 20.25 | 21.70 | 21.65 | 0 | 10 | 0 |
December 20, 2024 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 | 140.00 | 39.55 | 40.60 | 40.60 | 0 | 0 | 0 |
March 21, 2025 | 22.95 | 25.10 | 25.10 | 0 | 0 | 0 | 80.00 | 2.15 | 2.50 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 16.35 | 17.70 | 17.70 | 0 | 10 | 0 | 90.00 | 4.25 | 5.00 | 5.00 | 0 | 0 | 0 |
March 21, 2025 | 13.50 | 14.50 | 14.50 | 0 | 0 | 0 | 95.00 | 5.85 | 6.90 | 6.90 | 0 | 0 | 0 |
March 21, 2025 | 10.45 | 11.80 | 11.80 | 0 | 2 | 0 | 100.00 | 7.95 | 9.05 | 9.05 | 0 | 0 | 0 |
March 21, 2025 | 6.45 | 7.45 | 7.45 | 0 | 0 | 0 | 110.00 | 13.05 | 14.70 | 14.70 | 0 | 0 | 0 |
March 21, 2025 | 3.65 | 4.40 | 4.40 | 0 | 0 | 0 | 120.00 | 20.60 | 22.10 | 22.10 | 0 | 0 | 0 |
March 21, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 140.00 | 38.85 | 40.30 | 40.25 | 0 | 0 | 0 |