Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for RCI (ROGERS COMMUNICATION B NON-V)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RCI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

39.61 
 ROGERS COMMUNICATION B NON-V       CHANGE

0.07 
 HIGH 39.95   LOW 39.38   DIVIDEND DATE 2017-12-08 
 OPEN 39.65   CLOSE 39.54   DIVIDEND AMOUNT 0.48 
 BID 0.00   ASK 0.00   YIELD 3.64 
 VOLUME 587,454   SPLIT DATE  2005-05-25   DATE/TIME: 2024-05-13 
 OPTION VOLUME 9   IMPLIED VOLATILITY 0.19   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from April 22, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RCI  39.09    RCI  Jul 19 '24  45.00  0.55  0.55  1.41%    0.29  2
 RCI  39.09    RCI  May 17 '24  40.00  0.80  0.80  2.05%    0.29  0
 RCI  39.09    RCI  Jul 19 '24  40.00  1.30  1.30  3.33%    0.22  2
 RCI  39.09    RCI  Oct 18 '24  40.00  2.13  2.13  5.45%    0.21  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RCI  May 17 '24  40.00   C  0.80    RCI  May 17 '24  40.00   P  2.70    3.50  0.91
 RCI  Jul 19 '24  45.00   C  0.55    RCI  Jul 19 '24  45.00   P  5.95    6.50  5.91
 RCI  Oct 18 '24  40.00   C  2.13    RCI  Oct 18 '24  40.00   P  3.18    5.31  0.91
 RCI  Jul 19 '24  40.00   C  1.30    RCI  Jul 19 '24  40.00   P  2.23    3.53  0.91
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RCI  Oct 18 '24  40.00   P  3.18    RCI  Oct 18 '24  35.00   P  0.90    2.28  5.00
 RCI  Jul 19 '24  40.00   P  2.23    RCI  Jul 19 '24  35.00   P  0.45    1.78  5.00
 RCI  Jul 19 '24  45.00   P  5.95    RCI  Jul 19 '24  40.00   P  2.23    3.73  5.00
 RCI  Oct 18 '24  45.00   P  6.10    RCI  Oct 18 '24  35.00   P  0.90    5.20  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RCI  Jul 19 '24  30.00   P  0.28    RCI  Jul 19 '24  45.00   P  5.95    -5.67  15.00
 RCI  Jul 19 '24  30.00   P  0.28    RCI  Jul 19 '24  40.00   P  2.23    -1.95  10.00
 RCI  Jul 19 '24  30.00   P  0.28    RCI  Jul 19 '24  35.00   P  0.45    -0.17  5.00
 RCI  Oct 18 '24  30.00   P  0.35    RCI  Oct 18 '24  45.00   P  6.10    -5.75  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RCI  Jul 19 '24  45.00   C  0.55    RCI  Oct 18 '24  45.00   C  0.65    -0.10  3
 RCI  May 17 '24  40.00   C  0.80    RCI  Jun 21 '24  40.00   C  0.95    -0.15  1
 RCI  May 17 '24  40.00   C  0.80    RCI  Oct 18 '24  40.00   C  2.13    -1.33  5
 RCI  May 17 '24  40.00   C  0.80    RCI  Jul 19 '24  40.00   C  1.30    -0.50  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RCI  May 17 '24  40.00   P  2.70    RCI  Jul 19 '24  40.00   P  2.23    0.48  2
 RCI  May 17 '24  40.00   P  2.70    RCI  Oct 18 '24  40.00   P  3.18    -0.48  5
 RCI  Jul 19 '24  35.00   P  0.45    RCI  Oct 18 '24  35.00   P  0.90    -0.45  3
 RCI  May 17 '24  45.00   P  4.89    RCI  Jul 19 '24  45.00   P  5.95    -1.06  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.