UK markets open in 5 hours 13 minutes
NIKKEI 225
38,169.47 -104.58 (-0.27%) HANG SENG
17,780.20 +17.17 (+0.10%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,333.20 +22.20 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,570.07 -2,353.47 (-4.91%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 30.10 | 20.90 | 24.90 | 0.00 | - | - | 3 | 67.04% |
| RH240510C00227500 | 2024-04-25 9:59AM EDT | 227.50 | 16.30 | 16.20 | 21.60 | 0.00 | - | - | 1 | 71.95% |
| RH240510C00237500 | 2024-04-30 10:00AM EDT | 237.50 | 19.30 | 11.80 | 12.90 | 0.00 | - | 1 | 3 | 53.28% |
| RH240510C00240000 | 2024-05-01 11:29AM EDT | 240.00 | 8.50 | 10.40 | 11.20 | -5.80 | -40.56% | 1 | 5 | 53.03% |
| RH240510C00242500 | 2024-05-01 1:32PM EDT | 242.50 | 8.00 | 8.90 | 9.80 | -4.70 | -37.01% | 11 | 3 | 52.66% |
| RH240510C00245000 | 2024-05-01 2:40PM EDT | 245.00 | 9.70 | 7.70 | 8.50 | -4.20 | -30.22% | 22 | 15 | 52.78% |
| RH240510C00247500 | 2024-05-01 2:52PM EDT | 247.50 | 10.70 | 6.70 | 7.30 | -1.10 | -9.32% | 20 | 15 | 53.10% |
| RH240510C00250000 | 2024-05-01 3:05PM EDT | 250.00 | 9.30 | 5.70 | 6.20 | +0.70 | +8.14% | 15 | 21 | 52.95% |
| RH240510C00252500 | 2024-05-01 2:45PM EDT | 252.50 | 9.26 | 4.70 | 5.40 | +0.96 | +11.57% | 16 | 12 | 53.05% |
| RH240510C00255000 | 2024-05-01 2:18PM EDT | 255.00 | 7.30 | 4.00 | 4.50 | -2.00 | -21.51% | 13 | 29 | 53.09% |
| RH240510C00257500 | 2024-04-29 11:46AM EDT | 257.50 | 8.00 | 3.20 | 3.70 | 0.00 | - | 2 | 4 | 52.34% |
| RH240510C00260000 | 2024-05-01 3:00PM EDT | 260.00 | 5.40 | 2.40 | 3.10 | -0.60 | -10.00% | 20 | 41 | 51.53% |
| RH240510C00262500 | 2024-04-25 11:38AM EDT | 262.50 | 2.20 | 2.25 | 2.60 | 0.00 | - | - | 2 | 53.15% |
| RH240510C00265000 | 2024-05-01 3:00PM EDT | 265.00 | 3.90 | 1.85 | 2.10 | 0.00 | - | 10 | 14 | 53.08% |
| RH240510C00267500 | 2024-05-01 3:52PM EDT | 267.50 | 1.68 | 1.50 | 1.80 | -1.28 | -43.24% | 1 | 1 | 53.61% |
| RH240510C00270000 | 2024-05-01 3:49PM EDT | 270.00 | 1.50 | 1.15 | 1.50 | -0.60 | -28.57% | 19 | 14 | 53.52% |
| RH240510C00272500 | 2024-05-01 3:17PM EDT | 272.50 | 1.92 | 0.90 | 1.15 | -0.05 | -2.54% | 7 | 2 | 53.00% |
| RH240510C00275000 | 2024-05-01 3:17PM EDT | 275.00 | 1.57 | 0.70 | 0.95 | -0.13 | -7.65% | 8 | 47 | 53.20% |
| RH240510C00280000 | 2024-05-01 3:09PM EDT | 280.00 | 0.55 | 0.50 | 0.65 | -1.25 | -69.44% | 16 | 20 | 54.59% |
| RH240510C00285000 | 2024-04-30 1:14PM EDT | 285.00 | 0.68 | 0.30 | 0.50 | 0.00 | - | 2 | 11 | 55.86% |
| RH240510C00290000 | 2024-04-30 11:35AM EDT | 290.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 1 | 24 | 57.86% |
| RH240510C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 1.09 | 0.05 | 1.70 | 0.00 | - | 1 | 5 | 76.98% |
| RH240510C00300000 | 2024-04-29 2:03PM EDT | 300.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 26 | 64.16% |
| RH240510C00305000 | 2024-04-29 12:38PM EDT | 305.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 2 | 9 | 105.35% |
| RH240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 21 | 117.09% |
| RH240510C00315000 | 2024-04-10 10:06AM EDT | 315.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 105.62% |
| RH240510C00320000 | 2024-05-01 9:41AM EDT | 320.00 | 0.40 | 0.00 | 0.95 | -0.92 | -69.70% | 5 | 10 | 90.92% |
| RH240510C00325000 | 2024-04-15 11:55AM EDT | 325.00 | 0.58 | 0.00 | 3.90 | 0.00 | - | 8 | 10 | 126.51% |
| RH240510C00330000 | 2024-05-01 9:41AM EDT | 330.00 | 0.35 | 0.00 | 1.00 | -0.96 | -73.28% | 5 | 18 | 100.10% |
| RH240510C00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.83 | 0.00 | 2.00 | 0.00 | - | 3 | 27 | 118.12% |
| RH240510C00340000 | 2024-04-29 3:58PM EDT | 340.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 6 | 14 | 140.97% |
| RH240510C00345000 | 2024-04-23 2:17PM EDT | 345.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 89.45% |
| RH240510C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | 5 | 24 | 150.05% |
| RH240510C00355000 | 2024-04-02 9:51AM EDT | 355.00 | 5.80 | 0.00 | 3.90 | 0.00 | - | - | 1 | 154.44% |
| RH240510C00360000 | 2024-04-12 2:38PM EDT | 360.00 | 0.72 | 0.00 | 3.90 | 0.00 | - | 5 | 13 | 158.74% |
| RH240510C00370000 | 2024-04-12 2:38PM EDT | 370.00 | 0.77 | 0.00 | 3.90 | 0.00 | - | 5 | 6 | 167.04% |
| RH240510C00380000 | 2024-04-05 9:34AM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 183.08% |
| RH240510C00390000 | 2024-04-03 2:44PM EDT | 390.00 | 0.91 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 182.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240510P00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 101.95% |
| RH240510P00175000 | 2024-04-23 10:22AM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 104.49% |
| RH240510P00190000 | 2024-04-30 10:35AM EDT | 190.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 112.96% |
| RH240510P00195000 | 2024-04-22 9:40AM EDT | 195.00 | 0.83 | 0.00 | 2.65 | 0.00 | - | 5 | 5 | 104.25% |
| RH240510P00200000 | 2024-04-25 10:31AM EDT | 200.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 5 | 10 | 69.63% |
| RH240510P00205000 | 2024-04-22 3:33PM EDT | 205.00 | 0.63 | 0.10 | 2.75 | 0.00 | - | 1 | 2 | 87.79% |
| RH240510P00210000 | 2024-05-01 1:02PM EDT | 210.00 | 0.50 | 0.15 | 0.55 | -0.61 | -54.95% | 52 | 10 | 56.93% |
| RH240510P00215000 | 2024-05-01 9:37AM EDT | 215.00 | 0.62 | 0.50 | 0.65 | -1.18 | -65.56% | 1 | 29 | 55.23% |
| RH240510P00220000 | 2024-05-01 3:51PM EDT | 220.00 | 0.85 | 0.85 | 1.05 | -0.08 | -8.60% | 2 | 37 | 53.91% |
| RH240510P00222500 | 2024-05-01 2:41PM EDT | 222.50 | 1.00 | 1.10 | 1.35 | +0.47 | +88.68% | 29 | 10 | 53.49% |
| RH240510P00225000 | 2024-05-01 2:03PM EDT | 225.00 | 2.10 | 1.45 | 1.80 | +1.10 | +110.00% | 4 | 14 | 53.78% |
| RH240510P00227500 | 2024-04-30 3:44PM EDT | 227.50 | 1.60 | 1.85 | 2.25 | 0.00 | - | 4 | 7 | 53.43% |
| RH240510P00230000 | 2024-05-01 11:25AM EDT | 230.00 | 3.60 | 2.35 | 2.65 | +1.65 | +84.62% | 1 | 66 | 52.56% |
| RH240510P00232500 | 2024-05-01 12:47PM EDT | 232.50 | 4.40 | 2.90 | 3.30 | +2.08 | +89.66% | 11 | 33 | 52.25% |
| RH240510P00235000 | 2024-05-01 1:54PM EDT | 235.00 | 5.27 | 3.60 | 4.10 | +2.27 | +75.67% | 12 | 81 | 52.30% |
| RH240510P00237500 | 2024-05-01 1:59PM EDT | 237.50 | 5.99 | 4.40 | 5.00 | +1.99 | +49.75% | 14 | 43 | 52.22% |
| RH240510P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 3.30 | 5.30 | 5.90 | +0.10 | +3.12% | 12 | 14 | 51.67% |
| RH240510P00242500 | 2024-05-01 1:29PM EDT | 242.50 | 7.83 | 6.40 | 7.00 | +2.63 | +50.58% | 5 | 2 | 51.67% |
| RH240510P00245000 | 2024-05-01 11:47AM EDT | 245.00 | 10.40 | 7.60 | 8.30 | +4.20 | +67.74% | 7 | 35 | 51.82% |
| RH240510P00247500 | 2024-05-01 2:01PM EDT | 247.50 | 10.48 | 8.90 | 9.60 | +3.18 | +43.56% | 2 | 3 | 51.47% |
| RH240510P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 10.70 | 10.30 | 11.10 | +2.46 | +29.85% | 8 | 383 | 51.29% |
| RH240510P00252500 | 2024-05-01 3:02PM EDT | 252.50 | 10.31 | 11.60 | 12.90 | +3.31 | +47.29% | 3 | 5 | 50.99% |
| RH240510P00255000 | 2024-04-30 12:48PM EDT | 255.00 | 10.70 | 13.20 | 14.50 | 0.00 | - | 1 | 22 | 50.20% |
| RH240510P00257500 | 2024-05-01 1:02PM EDT | 257.50 | 18.23 | 14.90 | 16.40 | +0.01 | +0.05% | 14 | 1 | 50.04% |
| RH240510P00260000 | 2024-04-30 12:03PM EDT | 260.00 | 12.70 | 17.00 | 18.20 | 0.00 | - | 1 | 18 | 50.28% |
| RH240510P00265000 | 2024-05-01 2:40PM EDT | 265.00 | 20.95 | 18.10 | 22.50 | +5.70 | +37.38% | 1 | 13 | 58.03% |
| RH240510P00270000 | 2024-04-26 10:21AM EDT | 270.00 | 21.20 | 22.50 | 29.50 | 0.00 | - | 2 | 25 | 83.62% |
| RH240510P00275000 | 2024-04-30 2:53PM EDT | 275.00 | 27.15 | 26.20 | 32.20 | 0.00 | - | 2 | 14 | 70.51% |
| RH240510P00280000 | 2024-04-22 11:23AM EDT | 280.00 | 42.20 | 32.40 | 37.10 | 0.00 | - | 1 | 5 | 76.42% |
| RH240510P00285000 | 2024-04-17 2:07PM EDT | 285.00 | 41.70 | 36.70 | 42.20 | 0.00 | - | 1 | 7 | 84.28% |
| RH240510P00290000 | 2024-04-23 2:08PM EDT | 290.00 | 39.95 | 41.70 | 47.10 | 0.00 | - | 5 | 7 | 89.53% |
| RH240510P00295000 | 2024-05-01 10:55AM EDT | 295.00 | 45.16 | 46.70 | 52.60 | +8.64 | +23.66% | 3 | 4 | 101.81% |
| RH240510P00300000 | 2024-04-24 2:20PM EDT | 300.00 | 45.20 | 51.60 | 58.20 | 0.00 | - | 21 | 2 | 114.89% |
| RH240510P00305000 | 2024-04-10 9:31AM EDT | 305.00 | 35.50 | 56.60 | 62.00 | 0.00 | - | 1 | 0 | 106.06% |
| RH240510P00310000 | 2024-04-03 2:28PM EDT | 310.00 | 22.82 | 61.60 | 68.30 | 0.00 | - | 12 | 0 | 128.15% |
| RH240510P00315000 | 2024-04-17 9:32AM EDT | 315.00 | 68.40 | 66.80 | 73.60 | 0.00 | - | 1 | 0 | 75.49% |
| RH240510P00325000 | 2024-03-28 10:03AM EDT | 325.00 | 13.50 | 72.10 | 79.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH240510P00330000 | 2024-04-08 10:54AM EDT | 330.00 | 54.74 | 81.50 | 88.00 | 0.00 | - | 2 | 0 | 146.53% |
| RH240510P00335000 | 2024-04-02 9:37AM EDT | 335.00 | 27.50 | 86.50 | 93.40 | 0.00 | - | 1 | 0 | 156.81% |
| RH240510P00340000 | 2024-04-01 2:12PM EDT | 340.00 | 20.72 | 85.70 | 91.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.