The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
RBA – RB Global Inc.
Last update: April 20, 2024 at 3:21 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 11.11%
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: 1,942
Volume: 6
|
Open interest: 603
Volume: 0
|
||||||||||||
May 17, 2024 | 27.80 | 28.55 | 28.55 | 0 | 0 | 0 | 72.00 | 0 | 0.28 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 23.90 | 24.50 | 24.50 | 0 | 0 | 0 | 76.00 | 0 | 0.22 | 0.22 | 0 | 0 | 0 |
May 17, 2024 | 21.90 | 22.60 | 22.60 | 0 | 0 | 0 | 78.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 20.00 | 20.55 | 20.55 | 0 | 0 | 0 | 80.00 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 |
May 17, 2024 | 18.00 | 18.60 | 18.60 | 0 | 0 | 0 | 82.00 | 0.02 | 0.37 | 0.37 | 0 | 0 | 0 |
May 17, 2024 | 15.65 | 16.80 | 16.80 | 0 | 0 | 0 | 84.00 | 0.02 | 0.45 | 0.45 | 0 | 0 | 0 |
May 17, 2024 | 13.75 | 14.90 | 14.90 | 0 | 0 | 0 | 86.00 | 0.12 | 0.55 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 12.35 | 13.15 | 13.15 | 0 | 0 | 0 | 88.00 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 10.65 | 11.35 | 11.35 | 0 | 0 | 0 | 90.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
May 17, 2024 | 9.00 | 9.65 | 9.65 | 0 | 20 | 0 | 92.00 | 0.95 | 1.30 | 1.30 | 0 | 0 | 0 |
May 17, 2024 | 7.45 | 8.05 | 8.05 | 0 | 0 | 0 | 94.00 | 1.40 | 1.65 | 1.65 | 0 | 15 | 0 |
May 17, 2024 | 5.95 | 6.70 | 6.70 | 0 | 4 | 0 | 96.00 | 1.90 | 2.20 | 2.20 | 0 | 10 | 0 |
May 17, 2024 | 4.90 | 5.25 | 5.25 | 0 | 0 | 0 | 98.00 | 2.55 | 2.95 | 2.95 | 0 | 0 | 0 |
May 17, 2024 | 3.80 | 4.15 | 4.15 | 0 | 52 | 2 | 100.00 | 3.50 | 3.85 | 3.85 | 0 | 35 | 0 |
May 17, 2024 | 1.85 | 2.05 | 2.05 | 0 | 49 | 0 | 105.00 | 6.55 | 6.90 | 6.90 | 0 | 125 | 0 |
May 17, 2024 | 0.75 | 0.95 | 0.95 | 0 | 85 | 0 | 110.00 | 10.15 | 10.95 | 10.95 | 0 | 0 | 0 |
May 17, 2024 | 0.15 | 0.55 | 0.55 | 0 | 20 | 0 | 115.00 | 14.75 | 15.45 | 15.45 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.34 | 0.34 | 0 | 0 | 0 | 120.00 | 19.60 | 20.50 | 20.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.28 | 0.28 | 0 | 0 | 0 | 130.00 | 29.50 | 30.50 | 30.50 | 0 | 0 | 0 |
June 21, 2024 | 39.85 | 40.45 | 40.45 | 0 | 30 | 0 | 60.00 | 0 | 0.25 | 0.25 | 0 | 10 | 0 |
June 21, 2024 | 34.90 | 35.50 | 35.50 | 0 | 10 | 0 | 65.00 | 0 | 0.25 | 0.25 | 0 | 7 | 0 |
June 21, 2024 | 29.65 | 30.50 | 30.50 | 0 | 0 | 0 | 70.00 | 0.01 | 0.25 | 0.25 | 0 | 51 | 0 |
June 21, 2024 | 25.00 | 25.65 | 25.65 | 0 | 0 | 0 | 75.00 | 0.02 | 0.32 | 0.32 | 0 | 7 | 0 |
June 21, 2024 | 24.10 | 24.65 | 24.65 | 0 | 0 | 0 | 76.00 | 0.03 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 21.90 | 22.80 | 22.80 | 0 | 0 | 0 | 78.00 | 0.09 | 0.39 | 0.39 | 0 | 0 | 0 |
June 21, 2024 | 20.30 | 20.90 | 20.90 | 0 | 0 | 0 | 80.00 | 0.15 | 0.46 | 0.46 | 0 | 10 | 0 |
June 21, 2024 | 18.45 | 19.00 | 19.00 | 0 | 0 | 0 | 82.00 | 0.25 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 16.55 | 17.25 | 17.25 | 0 | 0 | 0 | 84.00 | 0.42 | 0.70 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 15.60 | 16.35 | 16.35 | 0 | 0 | 0 | 85.00 | 0.55 | 0.85 | 0.85 | 0 | 30 | 0 |
June 21, 2024 | 14.70 | 15.50 | 15.50 | 0 | 0 | 0 | 86.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
June 21, 2024 | 13.05 | 13.75 | 13.75 | 0 | 0 | 0 | 88.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
June 21, 2024 | 11.05 | 12.10 | 12.10 | 0 | 10 | 0 | 90.00 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 |
June 21, 2024 | 9.75 | 10.40 | 10.40 | 0 | 0 | 0 | 92.00 | 1.55 | 1.85 | 1.85 | 0 | 3 | 0 |
June 21, 2024 | 8.25 | 8.95 | 8.95 | 0 | 0 | 0 | 94.00 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 |
June 21, 2024 | 7.50 | 8.20 | 8.20 | 0 | 10 | 0 | 95.00 | 2.30 | 2.75 | 2.75 | 0 | 0 | 0 |
June 21, 2024 | 7.05 | 7.50 | 7.50 | 0 | 0 | 0 | 96.00 | 2.60 | 3.05 | 3.05 | 0 | 0 | 0 |
June 21, 2024 | 5.75 | 6.25 | 6.25 | 0 | 9 | 0 | 98.00 | 3.40 | 3.85 | 3.85 | 0 | 0 | 0 |
June 21, 2024 | 4.70 | 5.20 | 5.20 | 0 | 70 | 0 | 100.00 | 4.25 | 4.80 | 4.80 | 0 | 0 | 0 |
June 21, 2024 | 2.60 | 2.95 | 2.95 | 0 | 0 | 0 | 105.00 | 7.15 | 7.70 | 7.70 | 0 | 0 | 0 |
June 21, 2024 | 1.25 | 1.65 | 1.65 | 0 | 37 | 0 | 110.00 | 10.65 | 11.65 | 11.65 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 0.80 | 0.80 | 0 | 0 | 0 | 115.00 | 15.00 | 15.70 | 15.70 | 0 | 0 | 0 |
June 21, 2024 | 0.19 | 0.45 | 0.45 | 0 | 337 | 0 | 120.00 | 19.65 | 20.40 | 20.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 130.00 | 29.60 | 30.35 | 30.35 | 0 | 0 | 0 |
July 19, 2024 | 24.35 | 25.10 | 25.10 | 0 | 0 | 0 | 76.00 | 0.09 | 0.47 | 0.47 | 0 | 0 | 0 |
July 19, 2024 | 22.50 | 23.20 | 23.20 | 0 | 0 | 0 | 78.00 | 0.18 | 0.44 | 0.44 | 0 | 0 | 0 |
July 19, 2024 | 20.50 | 21.45 | 21.45 | 0 | 0 | 0 | 80.00 | 0.27 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 18.65 | 19.60 | 19.60 | 0 | 0 | 0 | 82.00 | 0.41 | 0.75 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 16.80 | 17.85 | 17.85 | 0 | 0 | 0 | 84.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 15.20 | 16.10 | 16.10 | 0 | 0 | 0 | 86.00 | 0.80 | 1.20 | 1.20 | 0 | 4 | 0 |
July 19, 2024 | 13.55 | 14.40 | 14.40 | 0 | 19 | 0 | 88.00 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 11.90 | 12.80 | 12.80 | 0 | 7 | 0 | 90.00 | 1.45 | 1.85 | 1.85 | 0 | 0 | 0 |
July 19, 2024 | 10.35 | 11.25 | 11.25 | 0 | 0 | 0 | 92.00 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 8.90 | 9.80 | 9.80 | 0 | 0 | 0 | 94.00 | 2.45 | 2.85 | 2.85 | 0 | 0 | 0 |
July 19, 2024 | 7.70 | 8.35 | 8.35 | 0 | 0 | 0 | 96.00 | 3.00 | 3.55 | 3.55 | 0 | 0 | 0 |
July 19, 2024 | 6.50 | 7.15 | 7.15 | 0 | 0 | 0 | 98.00 | 3.85 | 4.30 | 4.30 | 0 | 0 | 0 |
July 19, 2024 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 | 100.00 | 4.70 | 5.25 | 5.25 | 0 | 0 | 0 |
July 19, 2024 | 3.20 | 3.75 | 3.75 | 0 | 0 | 0 | 105.00 | 7.45 | 8.00 | 8.00 | 0 | 7 | 0 |
July 19, 2024 | 1.75 | 2.20 | 2.20 | 0 | 0 | 0 | 110.00 | 10.85 | 11.75 | 11.75 | 0 | 0 | 0 |
July 19, 2024 | 0.80 | 1.25 | 1.25 | 0 | 9 | 0 | 115.00 | 15.05 | 16.00 | 16.00 | 0 | 0 | 0 |
July 19, 2024 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 | 120.00 | 19.60 | 20.45 | 20.45 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.33 | 0.33 | 0 | 0 | 0 | 130.00 | 29.55 | 30.35 | 30.35 | 0 | 0 | 0 |
August 16, 2024 | 21.10 | 22.05 | 22.05 | 0 | 0 | 0 | 80.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
August 16, 2024 | 17.30 | 18.55 | 18.55 | 0 | 0 | 0 | 84.00 | 1.05 | 1.45 | 1.45 | 0 | 10 | 0 |
August 16, 2024 | 15.60 | 16.90 | 16.90 | 0 | 0 | 0 | 86.00 | 1.50 | 1.75 | 1.75 | 0 | 10 | 0 |
August 16, 2024 | 14.40 | 15.40 | 15.40 | 0 | 0 | 0 | 88.00 | 1.75 | 2.15 | 2.15 | 0 | 10 | 0 |
August 16, 2024 | 12.65 | 13.90 | 13.90 | 0 | 0 | 0 | 90.00 | 2.15 | 2.60 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 11.45 | 12.40 | 12.40 | 0 | 0 | 0 | 92.00 | 2.60 | 3.20 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 10.10 | 11.00 | 11.00 | 0 | 0 | 0 | 94.00 | 3.25 | 3.80 | 3.80 | 0 | 0 | 0 |
August 16, 2024 | 8.85 | 9.70 | 9.70 | 0 | 0 | 0 | 96.00 | 3.95 | 4.45 | 4.45 | 0 | 0 | 0 |
August 16, 2024 | 7.75 | 8.45 | 8.45 | 0 | 0 | 0 | 98.00 | 4.80 | 5.35 | 5.35 | 0 | 50 | 0 |
August 16, 2024 | 6.55 | 7.40 | 7.40 | 0 | 0 | 0 | 100.00 | 5.50 | 6.35 | 6.35 | 0 | 0 | 0 |
August 16, 2024 | 4.50 | 5.00 | 5.00 | -0.40 | 50 | 4 | 105.00 | 8.40 | 9.15 | 9.15 | 0 | 10 | 0 |
August 16, 2024 | 2.80 | 3.35 | 3.35 | 0 | 15 | 0 | 110.00 | 11.30 | 12.65 | 12.65 | 0 | 0 | 0 |
August 16, 2024 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 | 115.00 | 15.25 | 16.65 | 16.65 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 1.40 | 1.40 | 0 | 0 | 0 | 120.00 | 20.00 | 20.95 | 20.95 | 0 | 0 | 0 |
August 16, 2024 | 0.23 | 0.60 | 0.60 | 0 | 0 | 0 | 130.00 | 29.70 | 30.65 | 30.65 | 0 | 0 | 0 |
September 20, 2024 | 40.00 | 41.10 | 41.10 | 0 | 50 | 0 | 60.00 | 0.02 | 0.38 | 0.38 | 0 | 0 | 0 |
September 20, 2024 | 30.50 | 31.75 | 31.75 | 0 | 0 | 0 | 70.00 | 0.14 | 0.60 | 0.60 | 0 | 57 | 0 |
September 20, 2024 | 26.15 | 27.15 | 27.15 | 0 | 0 | 0 | 75.00 | 0.41 | 0.85 | 0.85 | 0 | 20 | 0 |
September 20, 2024 | 21.65 | 22.75 | 22.75 | 0 | 1 | 0 | 80.00 | 0.90 | 1.25 | 1.25 | 0 | 55 | 0 |
September 20, 2024 | 16.85 | 18.60 | 18.60 | 0 | 0 | 0 | 85.00 | 1.45 | 1.95 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 13.05 | 14.50 | 14.50 | 0 | 0 | 0 | 90.00 | 2.45 | 3.00 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 11.65 | 13.05 | 13.05 | 0 | 0 | 0 | 92.00 | 3.00 | 3.65 | 3.65 | 0 | 0 | 0 |
September 20, 2024 | 10.45 | 11.65 | 11.65 | 0 | 2 | 0 | 94.00 | 3.65 | 4.30 | 4.30 | 0 | 0 | 0 |
September 20, 2024 | 10.15 | 10.95 | 10.95 | 0 | 0 | 0 | 95.00 | 3.95 | 4.65 | 4.65 | 0 | 10 | 0 |
September 20, 2024 | 9.50 | 10.35 | 10.35 | 0 | 0 | 0 | 96.00 | 4.35 | 5.05 | 5.05 | 0 | 0 | 0 |
September 20, 2024 | 8.35 | 9.20 | 9.20 | 0 | 0 | 0 | 98.00 | 5.15 | 5.90 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 7.25 | 7.95 | 7.95 | 0 | 0 | 0 | 100.00 | 6.05 | 6.80 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 4.90 | 5.70 | 5.70 | 0 | 15 | 0 | 105.00 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
September 20, 2024 | 3.20 | 3.95 | 3.95 | 0 | 60 | 0 | 110.00 | 11.95 | 12.70 | 12.70 | 0 | 0 | 0 |
September 20, 2024 | 2.05 | 2.70 | 2.70 | 0 | 0 | 0 | 115.00 | 15.60 | 16.90 | 16.90 | 0 | 0 | 0 |
September 20, 2024 | 1.15 | 1.80 | 1.80 | 0 | 941 | 0 | 120.00 | 19.50 | 21.30 | 21.30 | 0 | 0 | 0 |
September 20, 2024 | 0.34 | 0.80 | 0.80 | 0 | 0 | 0 | 130.00 | 29.35 | 30.45 | 30.45 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.46 | 0.46 | 0 | 0 | 0 | 140.00 | 39.30 | 40.40 | 40.40 | 0 | 0 | 0 |
October 18, 2024 | 12.15 | 13.55 | 13.55 | 0 | 0 | 0 | 92.00 | 3.30 | 4.00 | 4.00 | 0 | 0 | 0 |
October 18, 2024 | 11.00 | 12.25 | 12.25 | 0 | 0 | 0 | 94.00 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 |
October 18, 2024 | 10.15 | 10.90 | 10.90 | 0 | 0 | 0 | 96.00 | 4.65 | 5.50 | 5.50 | 0 | 0 | 0 |
October 18, 2024 | 8.95 | 9.80 | 9.80 | 0 | 0 | 0 | 98.00 | 5.40 | 6.35 | 6.35 | 0 | 0 | 0 |
October 18, 2024 | 7.90 | 8.75 | 8.75 | 0 | 0 | 0 | 100.00 | 6.30 | 7.20 | 7.20 | 0 | 0 | 0 |
October 18, 2024 | 5.55 | 6.25 | 6.25 | 0 | 0 | 0 | 105.00 | 8.85 | 9.90 | 9.90 | 0 | 0 | 0 |
October 18, 2024 | 3.75 | 4.50 | 4.50 | 0 | 0 | 0 | 110.00 | 12.10 | 13.05 | 13.05 | 0 | 0 | 0 |
October 18, 2024 | 2.50 | 3.20 | 3.20 | 0 | 0 | 0 | 115.00 | 15.80 | 16.95 | 16.95 | 0 | 0 | 0 |
October 18, 2024 | 1.50 | 2.15 | 2.15 | 0 | 0 | 0 | 120.00 | 19.60 | 21.30 | 21.30 | 0 | 0 | 0 |
December 20, 2024 | 31.35 | 32.55 | 32.55 | 0 | 0 | 0 | 70.00 | 0.45 | 1.05 | 1.05 | 0 | 0 | 0 |
December 20, 2024 | 26.90 | 28.30 | 28.30 | 0 | 0 | 0 | 75.00 | 0.85 | 1.45 | 1.45 | 0 | 0 | 0 |
December 20, 2024 | 22.00 | 24.05 | 24.05 | 0 | 0 | 0 | 80.00 | 1.50 | 2.05 | 2.05 | 0 | 0 | 0 |
December 20, 2024 | 18.70 | 19.90 | 19.90 | 0 | 10 | 0 | 85.00 | 2.30 | 2.95 | 2.95 | 0 | 40 | 0 |
December 20, 2024 | 15.10 | 16.30 | 16.30 | 0 | 0 | 0 | 90.00 | 3.55 | 4.35 | 4.35 | 0 | 0 | 0 |
December 20, 2024 | 12.20 | 13.10 | 13.10 | 0 | 0 | 0 | 95.00 | 5.20 | 6.10 | 6.10 | 0 | 0 | 0 |
December 20, 2024 | 9.30 | 10.35 | 10.35 | 0 | 0 | 0 | 100.00 | 7.25 | 8.25 | 8.25 | 0 | 0 | 0 |
December 20, 2024 | 5.05 | 6.00 | 6.00 | 0 | 0 | 0 | 110.00 | 13.15 | 13.90 | 13.90 | 0 | 0 | 0 |
December 20, 2024 | 2.50 | 3.25 | 3.25 | 0 | 10 | 0 | 120.00 | 20.20 | 21.90 | 21.90 | 0 | 10 | 0 |
December 20, 2024 | 0.42 | 1.05 | 1.05 | 0 | 0 | 0 | 140.00 | 39.45 | 40.95 | 40.95 | 0 | 0 | 0 |
March 21, 2025 | 21.95 | 25.15 | 25.15 | 0 | 0 | 0 | 80.00 | 1.65 | 3.05 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 16.20 | 17.70 | 17.70 | 0 | 10 | 0 | 90.00 | 3.85 | 5.35 | 5.35 | 0 | 0 | 0 |
March 21, 2025 | 12.90 | 14.65 | 14.65 | 0 | 0 | 0 | 95.00 | 5.45 | 7.15 | 7.15 | 0 | 0 | 0 |
March 21, 2025 | 10.20 | 12.05 | 12.05 | 0 | 0 | 0 | 100.00 | 7.55 | 9.35 | 9.35 | 0 | 0 | 0 |
March 21, 2025 | 5.85 | 7.65 | 7.65 | 0 | 0 | 0 | 110.00 | 13.15 | 15.10 | 15.10 | 0 | 0 | 0 |
March 21, 2025 | 3.00 | 4.60 | 4.60 | 0 | 0 | 0 | 120.00 | 20.80 | 22.35 | 22.35 | 0 | 0 | 0 |
March 21, 2025 | 0.47 | 1.70 | 1.70 | 0 | 0 | 0 | 140.00 | 38.85 | 40.40 | 40.40 | 0 | 0 | 0 |