NYSE - Delayed Quote • USD
RenaissanceRe Holdings Ltd. (RNR)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR240419C00150000 | 11/3/2023 2:34 PM | 150 | 65.60 | 65.50 | 68.80 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| RNR240419C00160000 | 1/19/2024 2:32 PM | 160 | 56.00 | 66.10 | 70.50 | 0.00 | 0.00% | 1 | 6 | 645.22% |
| RNR240419C00170000 | 3/14/2024 6:05 PM | 170 | 67.46 | 44.00 | 48.10 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| RNR240419C00180000 | 12/5/2023 4:05 PM | 180 | 34.80 | 27.90 | 30.50 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| RNR240419C00185000 | 12/5/2023 3:51 PM | 185 | 29.60 | 24.90 | 26.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| RNR240419C00190000 | 11/29/2023 4:23 PM | 190 | 30.30 | 16.70 | 18.70 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| RNR240419C00195000 | 11/14/2023 3:45 PM | 195 | 25.60 | 13.30 | 16.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| RNR240419C00200000 | 4/4/2024 2:21 PM | 200 | 31.30 | 21.00 | 24.90 | 0.00 | 0.00% | 1 | 1 | 105.47% |
| RNR240419C00210000 | 4/10/2024 2:37 PM | 210 | 14.40 | 11.10 | 14.90 | 0.00 | 0.00% | 1 | 11 | 68.65% |
| RNR240419C00220000 | 4/12/2024 7:15 PM | 220 | 1.26 | 1.40 | 4.60 | 0.00 | 0.00% | 1 | 9 | 64.16% |
| RNR240419C00230000 | 4/11/2024 6:47 PM | 230 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 18 | 110.35% |
| RNR240419C00240000 | 4/8/2024 6:52 PM | 240 | 0.84 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 69 | 96.97% |
| RNR240419C00250000 | 4/4/2024 4:04 PM | 250 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 59 | 97.27% |
| RNR240419C00260000 | 3/13/2024 6:51 PM | 260 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 111 | 271.05% |
| RNR240419C00300000 | 11/10/2023 2:53 PM | 300 | 0.75 | 0.00 | 2.55 | 0.00 | 0.00% | - | 30 | 365.43% |
| RNR240419C00310000 | 4/8/2024 5:37 PM | 310 | 0.23 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 457.13% |
| RNR240419C00320000 | 11/2/2023 7:04 PM | 320 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 488.18% |
| RNR240419C00330000 | 3/11/2024 5:53 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 16 | 264.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNR240419P00095000 | 1/3/2024 2:38 PM | 95 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 775.39% |
| RNR240419P00135000 | 1/31/2024 5:32 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| RNR240419P00140000 | 3/4/2024 3:46 PM | 140 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 8 | 653.52% |
| RNR240419P00145000 | 3/13/2024 6:27 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 298.44% |
| RNR240419P00150000 | 1/19/2024 4:24 PM | 150 | 2.67 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 574.61% |
| RNR240419P00160000 | 1/2/2024 2:48 PM | 160 | 2.15 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 536 | 499.81% |
| RNR240419P00165000 | 12/6/2023 8:21 PM | 165 | 2.75 | 0.95 | 2.80 | 0.00 | 0.00% | 3 | 7 | 433.69% |
| RNR240419P00180000 | 3/6/2024 2:30 PM | 180 | 2.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 230.86% |
| RNR240419P00185000 | 3/15/2024 5:11 PM | 185 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 325.29% |
| RNR240419P00190000 | 3/8/2024 2:56 PM | 190 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 181.25% |
| RNR240419P00195000 | 1/12/2024 8:03 PM | 195 | 6.78 | 1.45 | 4.90 | 0.00 | 0.00% | 1 | 1 | 285.94% |
| RNR240419P00200000 | 4/9/2024 3:00 PM | 200 | 0.05 | 0.00 | 0.55 | -0.55 | -91.67% | 1 | 10 | 124.22% |
| RNR240419P00210000 | 4/17/2024 7:26 PM | 210 | 0.43 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 5 | 96.68% |
| RNR240419P00220000 | 4/9/2024 3:02 PM | 220 | 4.35 | 0.15 | 2.00 | 0.00 | 0.00% | 4 | 154 | 69.73% |
| RNR240419P00230000 | 4/18/2024 7:36 PM | 230 | 8.30 | 5.50 | 9.00 | 2.71 | 48.48% | 1 | 78 | 96.29% |
| RNR240419P00240000 | 4/12/2024 7:17 PM | 240 | 24.90 | 15.20 | 19.00 | 0.00 | 0.00% | 1 | 0 | 155.18% |
| RNR240419P00250000 | 4/1/2024 2:30 PM | 250 | 16.05 | 25.30 | 29.00 | 0.00 | 0.00% | 5 | 0 | 205.18% |
| RNR240419P00300000 | 12/4/2023 4:27 PM | 300 | 89.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RNR240419P00330000 | 12/8/2023 2:40 PM | 330 | 132.00 | 126.50 | 131.10 | 0.00 | 0.00% | - | 0 | 1,080.62% |
Related Tickers
RGA Reinsurance Group of America, Incorporated
182.48
+1.29%
EG Everest Group, Ltd.
360.21
+0.86%
PRE-PJ PartnerRe Ltd.
19.21
-1.74%
HG Hamilton Insurance Group, Ltd.
13.92
+4.19%
003690.KS Korean Reinsurance Company
7,870.00
+0.77%
ERE.DU Everest Re Group Ltd
333.60
+0.54%
ERE.SG Everest Re Group Ltd
336.80
+1.48%
MHLD Maiden Holdings, Ltd.
1.9500
-2.99%
GLRE Greenlight Capital Re, Ltd.
12.25
+0.74%
SREN.SW Swiss Re AG
98.00
-0.04%