UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,846.30 +39.53 (+0.10%) Bitcoin GBP
54,947.24 +1,209.93 (+2.25%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-05-21 11:25AM EDT | 200.00 | 72.96 | 71.20 | 77.20 | +25.51 | +53.76% | 1 | 1 | 164.26% |
| RH240524C00205000 | 2024-05-02 12:07PM EDT | 205.00 | 51.30 | 65.50 | 71.40 | 0.00 | - | 1 | 1 | 220.41% |
| RH240524C00235000 | 2024-05-01 11:09AM EDT | 235.00 | 17.48 | 36.20 | 41.50 | 0.00 | - | - | 1 | 74.41% |
| RH240524C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 14.78 | 30.30 | 36.50 | 0.00 | - | 1 | 2 | 126.00% |
| RH240524C00245000 | 2024-05-21 10:41AM EDT | 245.00 | 28.50 | 26.00 | 32.80 | -1.99 | -6.53% | 2 | 3 | 75.24% |
| RH240524C00250000 | 2024-05-17 1:17PM EDT | 250.00 | 33.78 | 22.40 | 27.30 | 0.00 | - | 9 | 23 | 73.54% |
| RH240524C00255000 | 2024-05-02 11:10AM EDT | 255.00 | 12.10 | 17.60 | 21.40 | 0.00 | - | 3 | 2 | 55.62% |
| RH240524C00257500 | 2024-05-09 3:10PM EDT | 257.50 | 35.33 | 14.80 | 19.10 | 0.00 | - | 2 | 1 | 78.91% |
| RH240524C00260000 | 2024-05-13 10:32AM EDT | 260.00 | 14.00 | 14.10 | 17.10 | -29.97 | -68.16% | 1 | 15 | 59.74% |
| RH240524C00262500 | 2024-05-17 3:55PM EDT | 262.50 | 18.00 | 12.10 | 14.40 | 0.00 | - | 2 | 2 | 54.66% |
| RH240524C00265000 | 2024-05-17 3:57PM EDT | 265.00 | 15.40 | 10.50 | 12.10 | 0.00 | - | 105 | 102 | 53.37% |
| RH240524C00270000 | 2024-05-21 12:51PM EDT | 270.00 | 8.10 | 7.50 | 8.40 | -14.60 | -64.32% | 45 | 17 | 52.34% |
| RH240524C00275000 | 2024-05-21 12:35PM EDT | 275.00 | 5.20 | 4.90 | 5.60 | -4.41 | -45.89% | 28 | 42 | 51.47% |
| RH240524C00277500 | 2024-05-21 12:50PM EDT | 277.50 | 4.60 | 4.00 | 4.50 | -3.40 | -42.50% | 42 | 6 | 51.92% |
| RH240524C00280000 | 2024-05-21 12:23PM EDT | 280.00 | 3.02 | 3.00 | 3.60 | -3.28 | -52.06% | 13 | 119 | 51.38% |
| RH240524C00282500 | 2024-05-21 1:41PM EDT | 282.50 | 2.80 | 2.40 | 2.75 | -3.30 | -54.10% | 20 | 31 | 51.54% |
| RH240524C00285000 | 2024-05-21 12:35PM EDT | 285.00 | 2.02 | 1.80 | 2.15 | -2.32 | -53.46% | 10 | 107 | 51.64% |
| RH240524C00287500 | 2024-05-20 12:15PM EDT | 287.50 | 1.80 | 1.35 | 1.70 | -2.50 | -58.14% | 1 | 19 | 52.12% |
| RH240524C00290000 | 2024-05-21 12:47PM EDT | 290.00 | 1.30 | 1.10 | 1.40 | -1.44 | -52.55% | 41 | 154 | 53.81% |
| RH240524C00292500 | 2024-05-21 1:05PM EDT | 292.50 | 0.85 | 0.90 | 1.05 | -2.24 | -72.49% | 30 | 73 | 54.61% |
| RH240524C00295000 | 2024-05-21 12:05PM EDT | 295.00 | 0.64 | 0.65 | 0.85 | -0.96 | -60.00% | 92 | 192 | 55.23% |
| RH240524C00297500 | 2024-05-21 11:55AM EDT | 297.50 | 0.55 | 0.50 | 0.70 | -0.69 | -55.65% | 1 | 24 | 56.45% |
| RH240524C00300000 | 2024-05-21 12:38PM EDT | 300.00 | 0.55 | 0.40 | 0.60 | -0.34 | -38.20% | 74 | 2,658 | 58.15% |
| RH240524C00305000 | 2024-05-20 2:46PM EDT | 305.00 | 0.30 | 0.25 | 0.45 | -0.40 | -57.14% | 21 | 77 | 61.38% |
| RH240524C00310000 | 2024-05-21 1:08PM EDT | 310.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 34 | 209 | 66.70% |
| RH240524C00315000 | 2024-05-20 3:37PM EDT | 315.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 4 | 148 | 73.54% |
| RH240524C00320000 | 2024-05-21 9:42AM EDT | 320.00 | 0.17 | 0.15 | 2.65 | -0.03 | -15.00% | 35 | 217 | 110.69% |
| RH240524C00325000 | 2024-05-17 3:47PM EDT | 325.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 3 | 53 | 83.98% |
| RH240524C00330000 | 2024-05-20 2:50PM EDT | 330.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | 16 | 170 | 124.56% |
| RH240524C00335000 | 2024-05-20 2:50PM EDT | 335.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 138 | 147 | 118.16% |
| RH240524C00340000 | 2024-05-20 2:51PM EDT | 340.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 392 | 546 | 135.99% |
| RH240524C00345000 | 2024-05-15 10:06AM EDT | 345.00 | 1.10 | 0.05 | 0.45 | 0.00 | - | 14 | 47 | 107.42% |
| RH240524C00350000 | 2024-05-21 10:46AM EDT | 350.00 | 0.05 | 0.00 | 0.65 | -0.10 | -66.67% | 5 | 209 | 117.68% |
| RH240524C00355000 | 2024-05-15 11:12AM EDT | 355.00 | 0.05 | 0.00 | 1.20 | -0.36 | -87.80% | 63 | 70 | 136.43% |
| RH240524C00360000 | 2024-05-17 9:38AM EDT | 360.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 254 | 319 | 165.82% |
| RH240524C00365000 | 2024-05-17 3:51PM EDT | 365.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 196.00% |
| RH240524C00370000 | 2024-05-21 10:21AM EDT | 370.00 | 0.05 | 0.00 | 2.60 | -1.85 | -97.37% | 76 | 1 | 177.59% |
| RH240524C00395000 | 2024-05-17 11:04AM EDT | 395.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 15 | 15 | 231.54% |
| RH240524C00405000 | 2024-05-20 2:45PM EDT | 405.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 5 | 18 | 227.69% |
| RH240524C00410000 | 2024-05-20 12:14PM EDT | 410.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 8 | 21 | 233.11% |
| RH240524C00430000 | 2024-05-20 11:11AM EDT | 430.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 55 | 58 | 253.71% |
| RH240524C00440000 | 2024-05-15 9:56AM EDT | 440.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 3 | 72 | 263.53% |
| RH240524C00450000 | 2024-05-15 9:56AM EDT | 450.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 251 | 473 | 273.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | - | 4 | 276.76% |
| RH240524P00180000 | 2024-05-17 9:50AM EDT | 180.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 239 | 337 | 248.44% |
| RH240524P00185000 | 2024-05-17 9:52AM EDT | 185.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 60 | 216 | 234.77% |
| RH240524P00190000 | 2024-05-15 9:49AM EDT | 190.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 140 | 221.48% |
| RH240524P00195000 | 2024-05-15 9:49AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 525 | 687 | 126.17% |
| RH240524P00200000 | 2024-05-17 2:34PM EDT | 200.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 25 | 91 | 220.26% |
| RH240524P00210000 | 2024-05-21 10:48AM EDT | 210.00 | 1.29 | 0.00 | 4.20 | +1.04 | +416.00% | 62 | 15 | 191.85% |
| RH240524P00215000 | 2024-05-16 11:35AM EDT | 215.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 185.21% |
| RH240524P00220000 | 2024-05-21 11:47AM EDT | 220.00 | 0.08 | 0.05 | 0.50 | +0.03 | +60.00% | 9 | 25 | 107.52% |
| RH240524P00225000 | 2024-05-16 2:43PM EDT | 225.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 269 | 361 | 86.72% |
| RH240524P00230000 | 2024-05-21 10:09AM EDT | 230.00 | 0.15 | 0.05 | 0.25 | -0.02 | -11.76% | 2 | 24 | 80.37% |
| RH240524P00235000 | 2024-05-17 2:09PM EDT | 235.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 28 | 80.57% |
| RH240524P00240000 | 2024-05-21 11:30AM EDT | 240.00 | 0.30 | 0.10 | 0.45 | +0.15 | +100.00% | 6 | 96 | 70.02% |
| RH240524P00245000 | 2024-05-21 11:31AM EDT | 245.00 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 8 | 87 | 62.79% |
| RH240524P00250000 | 2024-05-21 1:36PM EDT | 250.00 | 0.50 | 0.35 | 0.50 | +0.30 | +150.00% | 59 | 101 | 56.54% |
| RH240524P00252500 | 2024-05-15 11:15AM EDT | 252.50 | 1.01 | 0.45 | 0.65 | 0.00 | - | 4 | 121 | 54.83% |
| RH240524P00255000 | 2024-05-21 11:47AM EDT | 255.00 | 0.90 | 0.60 | 0.90 | +0.40 | +80.00% | 26 | 20 | 53.86% |
| RH240524P00257500 | 2024-05-21 12:18PM EDT | 257.50 | 1.17 | 0.80 | 1.10 | +0.02 | +1.74% | 7 | 5 | 51.90% |
| RH240524P00260000 | 2024-05-21 12:18PM EDT | 260.00 | 1.59 | 1.10 | 1.40 | +0.84 | +112.00% | 23 | 91 | 50.54% |
| RH240524P00262500 | 2024-05-21 10:31AM EDT | 262.50 | 2.00 | 1.55 | 1.90 | +1.05 | +110.53% | 14 | 46 | 50.32% |
| RH240524P00265000 | 2024-05-21 12:04PM EDT | 265.00 | 2.93 | 2.05 | 2.60 | +1.60 | +120.30% | 43 | 30 | 50.02% |
| RH240524P00267500 | 2024-05-21 1:32PM EDT | 267.50 | 3.00 | 2.70 | 3.30 | +1.35 | +81.82% | 36 | 10 | 51.98% |
| RH240524P00270000 | 2024-05-21 12:28PM EDT | 270.00 | 4.40 | 3.60 | 4.10 | +1.93 | +78.14% | 59 | 119 | 50.61% |
| RH240524P00272500 | 2024-05-21 12:47PM EDT | 272.50 | 5.10 | 4.70 | 5.30 | +2.10 | +70.00% | 14 | 5 | 51.40% |
| RH240524P00275000 | 2024-05-21 12:25PM EDT | 275.00 | 7.40 | 6.10 | 6.50 | +3.70 | +100.00% | 17 | 84 | 50.68% |
| RH240524P00277500 | 2024-05-21 1:02PM EDT | 277.50 | 7.90 | 7.20 | 8.10 | +3.50 | +79.55% | 7 | 22 | 52.00% |
| RH240524P00280000 | 2024-05-21 12:25PM EDT | 280.00 | 10.39 | 9.00 | 10.00 | +4.19 | +67.58% | 22 | 194 | 50.05% |
| RH240524P00282500 | 2024-05-21 12:35PM EDT | 282.50 | 11.90 | 10.50 | 11.80 | +4.80 | +67.61% | 2 | 98 | 55.44% |
| RH240524P00285000 | 2024-05-21 11:51AM EDT | 285.00 | 13.10 | 12.00 | 13.70 | +3.86 | +41.77% | 23 | 69 | 55.91% |
| RH240524P00287500 | 2024-05-21 10:51AM EDT | 287.50 | 17.00 | 13.70 | 16.30 | +7.30 | +75.26% | 3 | 27 | 63.31% |
| RH240524P00290000 | 2024-05-20 11:49AM EDT | 290.00 | 10.46 | 15.50 | 19.90 | 0.00 | - | 1 | 15 | 55.40% |
| RH240524P00292500 | 2024-05-21 11:50AM EDT | 292.50 | 21.70 | 17.80 | 21.20 | +7.95 | +57.82% | 1 | 98 | 73.90% |
| RH240524P00295000 | 2024-05-20 11:55AM EDT | 295.00 | 14.10 | 19.50 | 23.70 | 0.00 | - | 6 | 15 | 79.44% |
| RH240524P00297500 | 2024-05-16 3:39PM EDT | 297.50 | 14.06 | 21.60 | 27.30 | 0.00 | - | 8 | 36 | 56.69% |
| RH240524P00300000 | 2024-05-21 10:17AM EDT | 300.00 | 26.00 | 24.30 | 28.60 | +8.00 | +44.44% | 10 | 45 | 88.72% |
| RH240524P00305000 | 2024-05-20 11:55AM EDT | 305.00 | 22.55 | 28.50 | 34.60 | 0.00 | - | 6 | 55 | 55.86% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 28.30 | 34.30 | 0.00 | - | 2 | 2 | 0.00% |
| RH240524P00315000 | 2024-05-13 10:55AM EDT | 315.00 | 20.48 | 39.10 | 44.40 | 0.00 | - | 1 | 2 | 77.83% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.