NYSE - Delayed Quote USD
Regal Rexnord Corporation (RRX)
129.90
+4.66
+(3.72%)
At close: May 7 at 4:00:02 PM EDT
132.01
+2.11
+(1.62%)
Pre-Market: 7:01:40 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX250516C00090000 | 4/15/2025 2:32 PM | 90 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| RRX250516C00095000 | 5/2/2025 3:38 PM | 95 | 18.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RRX250516C00100000 | 4/16/2025 10:49 AM | 100 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| RRX250516C00105000 | 5/6/2025 3:53 PM | 105 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| RRX250516C00110000 | 5/7/2025 3:36 PM | 110 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 908 | 0.00% |
| RRX250516C00115000 | 5/6/2025 10:15 AM | 115 | 12.83 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 33 | 0.00% |
| RRX250516C00120000 | 5/6/2025 11:40 AM | 120 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 756 | 0 | 0.00% |
| RRX250516C00125000 | 5/6/2025 3:12 PM | 125 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 998 | 0.00% |
| RRX250516C00130000 | 5/7/2025 3:43 PM | 130 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 904 | 0.20% |
| RRX250516C00135000 | 5/7/2025 10:46 AM | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| RRX250516C00140000 | 5/7/2025 12:08 PM | 140 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| RRX250516C00145000 | 5/7/2025 12:48 PM | 145 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 353 | 12.50% |
| RRX250516C00150000 | 3/25/2025 11:41 AM | 150 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 60.45% |
| RRX250516C00155000 | 4/3/2025 10:06 AM | 155 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 70.80% |
| RRX250516C00160000 | 12/16/2024 12:04 AM | 160 | 32.70 | 22.80 | 26.00 | 0.00 | 0.00% | - | 3 | 422.61% |
| RRX250516C00165000 | 12/23/2024 10:42 AM | 165 | 12.90 | 12.10 | 14.90 | 0.00 | 0.00% | 1 | 2 | 302.71% |
| RRX250516C00170000 | 2/27/2025 9:30 AM | 170 | 1.20 | 0.00 | 1.75 | 0.00 | 0.00% | 5 | 11 | 117.33% |
| RRX250516C00175000 | 2/28/2025 9:30 AM | 175 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
| RRX250516C00180000 | 12/16/2024 12:04 AM | 180 | 20.90 | 12.70 | 16.20 | 0.00 | 0.00% | 2 | 2 | 355.30% |
| RRX250516C00185000 | 11/18/2024 2:01 PM | 185 | 13.80 | 5.40 | 7.70 | 0.00 | 0.00% | - | 1 | 258.06% |
| RRX250516C00200000 | 2/7/2025 1:03 PM | 200 | 0.75 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 4 | 177.64% |
| RRX250516C00220000 | 11/19/2024 2:30 PM | 220 | 4.30 | 0.85 | 2.75 | 0.00 | 0.00% | 1 | 1 | 225.98% |
| RRX250516C00230000 | 5/2/2025 2:42 PM | 230 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| RRX250516C00250000 | 3/25/2025 2:22 PM | 250 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 30 | 188.48% |
| RRX250516C00260000 | 1/17/2025 1:13 PM | 260 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 9 | 229.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRX250516P00080000 | 4/30/2025 11:21 AM | 80 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 101 | 50.00% |
| RRX250516P00085000 | 4/30/2025 11:21 AM | 85 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 50.00% |
| RRX250516P00090000 | 4/22/2025 3:54 PM | 90 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| RRX250516P00095000 | 5/6/2025 11:27 AM | 95 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 54 | 50.00% |
| RRX250516P00100000 | 5/5/2025 3:41 PM | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 23 | 25.00% |
| RRX250516P00105000 | 5/6/2025 12:21 PM | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 454 | 25.00% |
| RRX250516P00110000 | 5/6/2025 12:21 PM | 110 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 430 | 25.00% |
| RRX250516P00115000 | 5/5/2025 3:32 PM | 115 | 7.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 12.50% |
| RRX250516P00120000 | 5/6/2025 12:20 PM | 120 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| RRX250516P00125000 | 5/7/2025 11:36 AM | 125 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 6.25% |
| RRX250516P00130000 | 5/7/2025 3:42 PM | 130 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 15 | 0.00% |
| RRX250516P00135000 | 4/2/2025 12:56 PM | 135 | 16.12 | 21.20 | 23.90 | 0.00 | 0.00% | 50 | 10 | 241.26% |
| RRX250516P00140000 | 2/20/2025 10:25 AM | 140 | 12.20 | 19.20 | 22.70 | 0.00 | 0.00% | - | 1 | 182.57% |
| RRX250516P00145000 | 2/21/2025 12:15 PM | 145 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| RRX250516P00170000 | 12/13/2024 12:52 PM | 170 | 18.70 | 16.10 | 18.80 | 0.00 | 0.00% | 14 | 13 | 0.00% |
| RRX250516P00180000 | 12/13/2024 12:52 PM | 180 | 24.30 | 22.20 | 25.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| RRX250516P00195000 | 11/22/2024 10:26 AM | 195 | 27.17 | 33.30 | 36.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
GTLS Chart Industries, Inc.
150.74
-0.34%
NPO Enpro Inc.
173.00
+3.94%
ROK Rockwell Automation, Inc.
283.17
+11.90%
RCIT Reelcause, Inc.
2,147.51
0.00%
CMI Cummins Inc.
297.94
-0.13%
MWA Mueller Water Products, Inc.
23.64
-6.64%
IEX IDEX Corporation
180.09
+0.31%
IR Ingersoll Rand Inc.
77.86
+2.56%
EMR Emerson Electric Co.
109.86
+2.41%
AME AMETEK, Inc.
169.71
+1.11%