UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 -2.81 (-3.43%) GOLD FUTURES
2,327.90 +25.00 (+1.09%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,791.84 -2,180.51 (-4.55%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 43.00 | 48.50 | 0.00 | - | 2 | 1 | 144.14% |
| RH240503C00205000 | 2024-04-30 2:55PM EDT | 205.00 | 45.00 | 38.00 | 43.70 | 0.00 | - | 1 | 3 | 133.69% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 35.80 | 41.20 | 0.00 | - | - | 2 | 131.54% |
| RH240503C00210000 | 2024-04-30 12:03PM EDT | 210.00 | 42.96 | 32.00 | 38.70 | 0.00 | - | 1 | 12 | 98.63% |
| RH240503C00215000 | 2024-04-30 2:55PM EDT | 215.00 | 35.30 | 27.40 | 33.70 | 0.00 | - | 2 | 4 | 94.73% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 25.70 | 31.20 | 0.00 | - | - | 2 | 100.68% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 30.58 | 21.40 | 29.30 | 0.00 | - | 20 | 20 | 73.63% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 18.20 | 23.50 | 0.00 | - | 5 | 8 | 87.30% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 17.60 | 22.60 | 0.00 | - | - | 1 | 110.77% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 15.60 | 19.40 | 0.00 | - | - | 4 | 89.92% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 12.70 | 18.10 | 0.00 | - | 24 | 12 | 50.00% |
| RH240503C00232500 | 2024-05-01 12:10PM EDT | 232.50 | 10.60 | 11.70 | 13.90 | -7.40 | -41.11% | 1 | 7 | 64.28% |
| RH240503C00235000 | 2024-05-01 12:17PM EDT | 235.00 | 10.50 | 10.10 | 13.60 | -10.98 | -51.12% | 14 | 2 | 62.84% |
| RH240503C00237500 | 2024-05-01 12:01PM EDT | 237.50 | 6.80 | 8.80 | 10.00 | -7.57 | -52.68% | 23 | 8 | 54.27% |
| RH240503C00240000 | 2024-05-01 11:29AM EDT | 240.00 | 11.95 | 7.10 | 8.20 | -0.15 | -1.24% | 15 | 41 | 54.00% |
| RH240503C00242500 | 2024-05-01 2:53PM EDT | 242.50 | 11.50 | 5.60 | 6.70 | -1.90 | -14.18% | 17 | 19 | 54.42% |
| RH240503C00245000 | 2024-05-01 3:33PM EDT | 245.00 | 6.90 | 4.60 | 5.20 | -0.60 | -8.00% | 180 | 109 | 55.30% |
| RH240503C00247500 | 2024-05-01 3:02PM EDT | 247.50 | 4.80 | 3.60 | 4.10 | -4.30 | -47.25% | 126 | 36 | 56.15% |
| RH240503C00250000 | 2024-05-01 2:44PM EDT | 250.00 | 2.90 | 2.75 | 3.20 | -2.40 | -45.28% | 64 | 78 | 56.86% |
| RH240503C00252500 | 2024-05-01 3:10PM EDT | 252.50 | 5.20 | 2.00 | 2.40 | +0.40 | +8.33% | 37 | 157 | 56.64% |
| RH240503C00255000 | 2024-05-01 3:34PM EDT | 255.00 | 2.03 | 1.45 | 1.75 | -1.35 | -39.94% | 288 | 291 | 56.64% |
| RH240503C00257500 | 2024-05-01 12:12PM EDT | 257.50 | 0.90 | 1.00 | 1.30 | -2.03 | -69.28% | 7 | 62 | 56.84% |
| RH240503C00260000 | 2024-05-01 3:53PM EDT | 260.00 | 0.81 | 0.70 | 0.95 | -1.02 | -55.74% | 87 | 143 | 57.32% |
| RH240503C00262500 | 2024-05-01 3:02PM EDT | 262.50 | 2.55 | 0.50 | 0.70 | +0.85 | +50.00% | 27 | 27 | 58.20% |
| RH240503C00265000 | 2024-05-01 3:27PM EDT | 265.00 | 0.53 | 0.35 | 0.50 | -0.54 | -50.47% | 120 | 368 | 58.84% |
| RH240503C00267500 | 2024-05-01 3:00PM EDT | 267.50 | 1.20 | 0.25 | 0.40 | -0.46 | -27.71% | 2 | 11 | 60.50% |
| RH240503C00270000 | 2024-05-01 3:57PM EDT | 270.00 | 0.20 | 0.15 | 0.35 | -0.55 | -73.33% | 76 | 226 | 62.21% |
| RH240503C00272500 | 2024-05-01 11:40AM EDT | 272.50 | 0.67 | 0.05 | 0.30 | -0.03 | -4.29% | 25 | 36 | 62.70% |
| RH240503C00275000 | 2024-05-01 2:55PM EDT | 275.00 | 0.60 | 0.10 | 0.30 | +0.15 | +33.33% | 72 | 61 | 68.65% |
| RH240503C00277500 | 2024-04-26 1:07PM EDT | 277.50 | 0.53 | 0.05 | 0.30 | 0.00 | - | 8 | 12 | 71.39% |
| RH240503C00280000 | 2024-05-01 2:15PM EDT | 280.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 100 | 95 | 73.83% |
| RH240503C00282500 | 2024-04-30 11:47AM EDT | 282.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 116.80% |
| RH240503C00285000 | 2024-05-01 3:14PM EDT | 285.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 60 | 60 | 70.31% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 2.60 | 0.00 | - | 11 | 10 | 131.10% |
| RH240503C00290000 | 2024-04-29 2:33PM EDT | 290.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 5 | 19 | 136.23% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 10 | 146.19% |
| RH240503C00300000 | 2024-04-30 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 81 | 112.89% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 7 | 11 | 165.09% |
| RH240503C00310000 | 2024-05-01 2:42PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 96.09% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 118.95% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 3 | 18 | 191.46% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 199.76% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 207.86% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 123.44% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 97 | 178.91% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.20 | 0.00 | - | 3 | 27 | 155.08% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 7 | 238.38% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 3 | 37 | 245.61% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 280.96% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 15 | 4 | 288.33% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 0.70 | 0.00 | - | 3 | 22 | 213.87% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 181.25% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 309.57% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 316.36% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 187.50% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 304.39% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 348.54% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 360.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 170.12% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 119.53% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 103.52% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 1 | 171.83% |
| RH240503P00200000 | 2024-04-30 1:52PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 85.94% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 2.55 | 0.00 | - | - | 1 | 155.42% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 82.81% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 4 | 77.73% |
| RH240503P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 62 | 132.28% |
| RH240503P00212500 | 2024-04-30 10:53AM EDT | 212.50 | 0.06 | 0.00 | 2.60 | 0.00 | - | 4 | 39 | 125.24% |
| RH240503P00215000 | 2024-04-29 12:38PM EDT | 215.00 | 0.35 | 0.05 | 2.60 | 0.00 | - | 4 | 19 | 118.16% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.05 | 2.60 | 0.00 | - | 18 | 73 | 110.45% |
| RH240503P00220000 | 2024-05-01 1:05PM EDT | 220.00 | 0.30 | 0.05 | 2.65 | +0.05 | +20.00% | 1 | 15 | 103.27% |
| RH240503P00222500 | 2024-05-01 2:43PM EDT | 222.50 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 32 | 17 | 58.79% |
| RH240503P00225000 | 2024-05-01 2:43PM EDT | 225.00 | 0.13 | 0.20 | 0.35 | -0.17 | -56.67% | 36 | 39 | 58.01% |
| RH240503P00227500 | 2024-05-01 3:54PM EDT | 227.50 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 14 | 17 | 57.32% |
| RH240503P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 0.32 | 0.55 | 0.75 | -0.18 | -36.00% | 19 | 126 | 56.84% |
| RH240503P00232500 | 2024-05-01 1:45PM EDT | 232.50 | 2.00 | 0.80 | 1.10 | +0.91 | +83.49% | 5 | 26 | 56.01% |
| RH240503P00235000 | 2024-05-01 3:45PM EDT | 235.00 | 1.10 | 1.15 | 1.55 | +0.02 | +1.85% | 15 | 165 | 55.01% |
| RH240503P00237500 | 2024-05-01 3:09PM EDT | 237.50 | 0.80 | 1.65 | 2.30 | -1.27 | -61.35% | 8 | 34 | 55.32% |
| RH240503P00240000 | 2024-05-01 3:27PM EDT | 240.00 | 1.20 | 2.35 | 3.10 | -1.65 | -57.89% | 35 | 184 | 54.93% |
| RH240503P00242500 | 2024-05-01 2:59PM EDT | 242.50 | 2.10 | 3.50 | 4.30 | -0.53 | -20.15% | 43 | 123 | 57.31% |
| RH240503P00245000 | 2024-05-01 3:32PM EDT | 245.00 | 3.50 | 4.60 | 5.40 | -1.02 | -22.57% | 24 | 63 | 56.43% |
| RH240503P00247500 | 2024-05-01 3:02PM EDT | 247.50 | 2.88 | 6.00 | 6.70 | -2.78 | -49.12% | 7 | 313 | 56.15% |
| RH240503P00250000 | 2024-05-01 2:51PM EDT | 250.00 | 4.48 | 7.40 | 8.30 | -1.82 | -28.89% | 5 | 277 | 55.35% |
| RH240503P00252500 | 2024-05-01 2:29PM EDT | 252.50 | 10.40 | 9.00 | 10.30 | +3.50 | +50.72% | 1 | 36 | 56.01% |
| RH240503P00255000 | 2024-05-01 10:42AM EDT | 255.00 | 14.53 | 11.00 | 12.20 | +7.33 | +101.81% | 10 | 116 | 56.64% |
| RH240503P00257500 | 2024-05-01 2:01PM EDT | 257.50 | 16.07 | 10.10 | 15.10 | +9.17 | +132.90% | 1 | 18 | 79.10% |
| RH240503P00260000 | 2024-04-30 2:34PM EDT | 260.00 | 12.56 | 14.20 | 19.10 | 0.00 | - | 2 | 32 | 72.46% |
| RH240503P00262500 | 2024-04-29 1:42PM EDT | 262.50 | 9.90 | 15.80 | 19.50 | 0.00 | - | 3 | 18 | 85.35% |
| RH240503P00265000 | 2024-05-01 2:40PM EDT | 265.00 | 20.30 | 17.20 | 23.00 | +8.10 | +66.39% | 11 | 36 | 108.15% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 21.30 | 24.40 | 0.00 | - | 3 | 4 | 61.47% |
| RH240503P00270000 | 2024-04-26 9:48AM EDT | 270.00 | 22.58 | 21.40 | 27.30 | 0.00 | - | 3 | 16 | 111.01% |
| RH240503P00272500 | 2024-04-29 12:26PM EDT | 272.50 | 17.80 | 24.50 | 29.40 | 0.00 | - | 1 | 7 | 110.25% |
| RH240503P00275000 | 2024-04-29 12:26PM EDT | 275.00 | 30.50 | 26.60 | 32.00 | +10.50 | +52.50% | 40 | 46 | 118.36% |
| RH240503P00280000 | 2024-05-01 2:38PM EDT | 280.00 | 35.95 | 31.70 | 37.40 | +11.52 | +47.16% | 1 | 29 | 138.09% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 42.50 | 46.80 | 0.00 | - | 2 | 0 | 148.44% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 46.50 | 52.80 | 0.00 | - | 2 | 0 | 180.32% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 51.70 | 57.10 | 0.00 | - | 1 | 0 | 176.07% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 56.50 | 62.60 | 0.00 | - | 2 | 0 | 197.31% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 61.60 | 67.50 | 0.00 | - | 1 | 0 | 205.08% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 66.60 | 72.90 | 0.00 | - | 1 | 0 | 223.58% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 71.60 | 78.20 | 0.00 | - | 4 | 0 | 239.65% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 77.10 | 82.70 | 0.00 | - | 3 | 0 | 237.89% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 81.80 | 87.30 | 0.00 | - | 2 | 0 | 237.01% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 86.40 | 93.40 | 0.00 | - | 1 | 0 | 271.63% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 91.90 | 97.10 | 0.00 | - | 2 | 0 | 248.44% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 96.50 | 102.30 | 0.00 | - | 14 | 0 | 262.01% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 101.70 | 106.80 | 0.00 | - | 4 | 0 | 255.32% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 106.50 | 112.50 | 0.00 | - | - | 0 | 283.20% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 111.80 | 117.60 | 0.00 | - | 2 | 0 | 293.55% |
© 2024 Yahoo. All rights reserved.