$381.36
-6.33-1.63%
À la fermeture: -
$381.36
0.001200.00%
Après les heures de négociation: Jun 27, 4:13 PM EDT
Comments
Loading...
RBC Bearings (NYSE:RBC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de RBC Bearings à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour RBC Bearings..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price131Apr 07, 2025
Change
00%
Bid209.1
Ask214
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid204.1
Ask209
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price166.5Dec 03, 2024
Change
00%
Bid199.5
Ask204
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid194.4
Ask199
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price150.5Mar 26, 2025
Change
00%
Bid189.2
Ask194
volume0
Intrest1
Strike
190
190
Last Price0.5Mar 18, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price152.3Dec 03, 2024
Change
00%
Bid184.2
Ask189
volume0
Intrest1
Strike
195
195
Last Price0.5Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid179.4
Ask184
volume0
Intrest0
Strike
200
200
Last Price0.55Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price154May 16, 2025
Change
00%
Bid169.4
Ask174
volume0
Intrest0
Strike
210
210
Last Price0.7Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid159.5
Ask164.4
volume0
Intrest0
Strike
220
220
Last Price0.9Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid149.5
Ask154.4
volume0
Intrest0
Strike
230
230
Last Price1.1Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid139.5
Ask144.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price110May 16, 2025
Change
00%
Bid129.5
Ask134.4
volume0
Intrest0
Strike
250
250
Last Price2.65Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price75.8Apr 16, 2025
Change
00%
Bid119.5
Ask124.4
volume0
Intrest4
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price91.1May 16, 2025
Change
00%
Bid109.5
Ask114.4
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price89.22Jun 17, 2025
Change
00%
Bid99.5
Ask104.5
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid89.5
Ask94.4
volume0
Intrest0
Strike
290
290
Last Price6.77Apr 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid79.7
Ask84.5
volume0
Intrest0
Strike
300
300
Last Price9.17Apr 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid69.7
Ask74.5
volume0
Intrest0
Strike
310
310
Last Price2.7May 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price55.5Jan 31, 2025
Change
00%
Bid59.9
Ask64.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price24.3Apr 16, 2025
Change
00%
Bid50
Ask54.8
volume0
Intrest2
Strike
330
330
Last Price5.4May 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid40.5
Ask45
volume0
Intrest0
Strike
340
340
Last Price0.75Jun 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price41.9Feb 19, 2025
Change
00%
Bid31
Ask35.3
volume0
Intrest1
Strike
350
350
Last Price1.5Jun 24, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest3
Last Price21.58May 15, 2025
Change
00%
Bid22
Ask25.5
volume0
Intrest6
Strike
360
360
Last Price3Jun 23, 2025
Change
00%
Bid0.5
Ask4.9
volume0
Intrest10
Last Price22.79Jun 27, 2025
Change
10.1480.16%
Bid14
Ask17.5
volume2
Intrest2
Strike
370
370
Last Price4.25Jun 25, 2025
Change
00%
Bid2.15
Ask6.5
volume0
Intrest2
Last Price10.67Jun 25, 2025
Change
00%
Bid7.5
Ask11.3
volume0
Intrest3
Strike
380
380
Last Price25.8May 16, 2025
Change
00%
Bid6
Ask10
volume0
Intrest2
Last Price5.82Jun 25, 2025
Change
00%
Bid2.5
Ask6.5
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid11.4
Ask15
volume0
Intrest0
Last Price3.8Jun 27, 2025
Change
1.0321.33%
Bid0.15
Ask4.9
volume1
Intrest2
Strike
400
400
Last Price-
Change
-
Bid19.1
Ask21.8
volume0
Intrest0
Last Price2.18Jun 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid28
Ask31
volume0
Intrest0
Last Price3.2May 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
420
420
Last Price-
Change
-
Bid36.5
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid46.5
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
440
440
Last Price85.5Jan 31, 2025
Change
00%
Bid56.5
Ask60.9
volume0
Intrest0
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid66.5
Ask71.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid76.5
Ask81.3
volume0
Intrest0
Last Price2.4Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid86.5
Ask91.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid96.5
Ask101.4
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest14
Strike
490
490
Last Price-
Change
-
Bid106.5
Ask111.3
volume0
Intrest0
Last Price0.46Mar 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
500
500
Last Price-
Change
-
Bid116.5
Ask121.4
volume0
Intrest0