NYSE - Nasdaq Real Time Price USD
RBC Bearings Incorporated (RBC)
Tune into live earnings calls Now streaming directly on quote pages.
364.46
-5.54
(-1.50%)
At close: May 14 at 4:00:02 PM EDT
373.12
+8.66
+(2.38%)
After hours: May 14 at 6:48:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC250516C00220000 | 4/9/2025 9:51 AM | 220 | 93.40 | 127.00 | 131.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| RBC250516C00280000 | 4/9/2025 2:07 PM | 280 | 59.00 | 67.50 | 71.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| RBC250516C00320000 | 4/24/2025 10:21 AM | 320 | 19.20 | 44.00 | 47.50 | 0.00 | 0.00% | - | 3 | 128.81% |
| RBC250516C00330000 | 5/2/2025 12:05 PM | 330 | 19.80 | 34.50 | 38.00 | 0.00 | 0.00% | 1 | 20 | 115.36% |
| RBC250516C00350000 | 5/12/2025 12:22 PM | 350 | 17.54 | 16.00 | 20.00 | 0.00 | 0.00% | 1 | 1 | 85.13% |
| RBC250516C00360000 | 5/12/2025 11:21 AM | 360 | 8.10 | 8.50 | 12.50 | 0.00 | 0.00% | 1 | 2 | 75.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RBC250516P00210000 | 4/7/2025 11:09 AM | 210 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RBC250516P00220000 | 4/7/2025 11:09 AM | 220 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RBC250516P00300000 | 4/24/2025 10:35 AM | 300 | 2.53 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 205.81% |
| RBC250516P00310000 | 5/14/2025 10:04 AM | 310 | 0.25 | 0.00 | 0.80 | -5.75 | -95.83% | 1 | 5 | 119.82% |
| RBC250516P00340000 | 5/8/2025 1:57 PM | 340 | 4.50 | 0.10 | 4.30 | 0.00 | 0.00% | - | 1 | 96.41% |
| RBC250516P00350000 | 5/12/2025 2:28 PM | 350 | 3.50 | 0.65 | 4.90 | 0.00 | 0.00% | 1 | 2 | 75.98% |
Related Tickers
TKR The Timken Company
72.60
-0.95%
SNA Snap-on Incorporated
325.08
-0.68%
LECO Lincoln Electric Holdings, Inc.
195.76
+0.10%
TTC The Toro Company
75.41
-0.65%
TTNDY Techtronic Industries Company Limited
60.28
+0.38%
SWK Stanley Black & Decker, Inc.
71.86
-2.66%
002779.SZ Zhejiang Zhongjian Technology Co.,Ltd
108.11
-3.47%
603667.SS Zhejiang XCC Group Co.,Ltd
37.04
-2.81%
MS3.HA MISUMI Group Inc
12.50
0.00%
SOLIMAC.BO Solitaire Machine Tools Limited
153.45
-5.37%