RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517C00135000 | 2023-10-19 2:15PM EDT | 135.00 | 105.80 | 127.60 | 132.40 | 0.00 | - | 1 | 1 | 383.74% |
| RH240517C00145000 | 2023-10-02 10:24AM EDT | 145.00 | 125.90 | 78.90 | 80.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00155000 | 2023-12-12 11:43AM EDT | 155.00 | 103.90 | 113.10 | 122.00 | 0.00 | - | 3 | 4 | 378.44% |
| RH240517C00160000 | 2023-12-11 12:11PM EDT | 160.00 | 94.05 | 108.20 | 117.50 | 0.00 | - | 1 | 1 | 364.27% |
| RH240517C00165000 | 2023-11-10 1:41PM EDT | 165.00 | 78.50 | 83.10 | 89.20 | 0.00 | - | - | 10 | 177.56% |
| RH240517C00170000 | 2024-02-08 4:17PM EDT | 170.00 | 90.90 | 105.40 | 113.20 | 0.00 | - | 1 | 10 | 377.22% |
| RH240517C00175000 | 2023-11-16 3:23PM EDT | 175.00 | 90.70 | 137.50 | 142.30 | 0.00 | - | - | 1 | 603.30% |
| RH240517C00180000 | 2023-12-08 1:36PM EDT | 180.00 | 71.46 | 88.90 | 95.00 | 0.00 | - | 10 | 10 | 297.45% |
| RH240517C00185000 | 2023-12-08 4:53PM EDT | 185.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240517C00190000 | 2024-03-28 9:52AM EDT | 190.00 | 149.23 | 57.70 | 64.00 | 0.00 | - | 1 | 2 | 127.55% |
| RH240517C00195000 | 2024-04-22 12:39PM EDT | 195.00 | 48.50 | 49.70 | 55.50 | 0.00 | - | 1 | 1 | 89.16% |
| RH240517C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 46.70 | 44.70 | 50.40 | 0.00 | - | 1 | 19 | 81.27% |
| RH240517C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 39.80 | 35.60 | 40.80 | 0.00 | - | 2 | 24 | 72.44% |
| RH240517C00215000 | 2024-04-24 1:02PM EDT | 215.00 | 36.30 | 31.10 | 35.50 | 0.00 | - | - | 8 | 65.65% |
| RH240517C00220000 | 2024-04-23 12:58PM EDT | 220.00 | 32.50 | 27.00 | 30.40 | 0.00 | - | 1 | 22 | 60.86% |
| RH240517C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 31.30 | 25.60 | 28.10 | 0.00 | - | - | 11 | 61.24% |
| RH240517C00227500 | 2024-04-24 10:01AM EDT | 227.50 | 26.60 | 22.00 | 23.90 | 0.00 | - | - | 11 | 59.51% |
| RH240517C00230000 | 2024-04-29 10:49AM EDT | 230.00 | 30.28 | 20.20 | 22.10 | 0.00 | - | 1 | 51 | 59.00% |
| RH240517C00232500 | 2024-04-26 10:30AM EDT | 232.50 | 23.10 | 18.50 | 20.10 | 0.00 | - | 1 | 12 | 57.85% |
| RH240517C00235000 | 2024-04-29 12:26PM EDT | 235.00 | 25.20 | 16.70 | 18.30 | 0.00 | - | 1 | 9 | 56.63% |
| RH240517C00237500 | 2024-04-24 1:17PM EDT | 237.50 | 18.90 | 15.60 | 17.30 | 0.00 | - | - | 9 | 58.83% |
| RH240517C00240000 | 2024-04-30 10:04AM EDT | 240.00 | 19.30 | 14.20 | 15.70 | 0.00 | - | 3 | 219 | 58.33% |
| RH240517C00242500 | 2024-04-26 12:23PM EDT | 242.50 | 15.07 | 12.40 | 13.70 | 0.00 | - | 1 | 3 | 55.52% |
| RH240517C00245000 | 2024-04-29 9:46AM EDT | 245.00 | 16.90 | 11.50 | 12.40 | 0.00 | - | 15 | 9 | 56.19% |
| RH240517C00247500 | 2024-04-30 3:22PM EDT | 247.50 | 12.20 | 9.90 | 11.10 | 0.00 | - | 3 | 18 | 54.79% |
| RH240517C00250000 | 2024-04-30 2:23PM EDT | 250.00 | 11.10 | 8.80 | 9.90 | 0.00 | - | 13 | 812 | 54.41% |
| RH240517C00252500 | 2024-04-30 10:04AM EDT | 252.50 | 11.80 | 8.00 | 8.80 | 0.00 | - | 1 | 7 | 54.59% |
| RH240517C00255000 | 2024-04-30 2:10PM EDT | 255.00 | 9.12 | 6.80 | 8.00 | 0.00 | - | 1 | 200 | 54.14% |
| RH240517C00257500 | 2024-04-25 11:16AM EDT | 257.50 | 5.10 | 6.10 | 6.90 | 0.00 | - | - | 2 | 53.78% |
| RH240517C00260000 | 2024-04-30 11:56AM EDT | 260.00 | 8.50 | 5.50 | 6.10 | 0.00 | - | 9 | 1,258 | 54.05% |
| RH240517C00262500 | 2024-04-29 2:12PM EDT | 262.50 | 9.20 | 4.80 | 5.40 | 0.00 | - | 8 | 16 | 53.97% |
| RH240517C00265000 | 2024-04-30 1:12PM EDT | 265.00 | 5.60 | 4.20 | 4.70 | 0.00 | - | 11 | 18 | 53.78% |
| RH240517C00267500 | 2024-04-29 2:12PM EDT | 267.50 | 7.30 | 3.60 | 4.30 | 0.00 | - | 7 | 9 | 54.10% |
| RH240517C00270000 | 2024-04-30 3:48PM EDT | 270.00 | 3.83 | 3.20 | 3.70 | 0.00 | - | 25 | 591 | 54.10% |
| RH240517C00275000 | 2024-04-30 1:04PM EDT | 275.00 | 3.30 | 2.30 | 2.70 | 0.00 | - | 2 | 26 | 53.30% |
| RH240517C00280000 | 2024-04-30 1:04PM EDT | 280.00 | 2.51 | 1.65 | 1.95 | 0.00 | - | 3 | 443 | 52.81% |
| RH240517C00285000 | 2024-04-30 10:57AM EDT | 285.00 | 2.25 | 1.20 | 1.50 | 0.00 | - | 1 | 35 | 53.20% |
| RH240517C00290000 | 2024-04-30 11:59AM EDT | 290.00 | 1.65 | 0.85 | 1.10 | 0.00 | - | 1 | 289 | 53.17% |
| RH240517C00295000 | 2024-04-30 11:56AM EDT | 295.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 5 | 12 | 53.22% |
| RH240517C00300000 | 2024-04-30 9:36AM EDT | 300.00 | 0.96 | 0.50 | 0.65 | 0.00 | - | 1 | 680 | 54.74% |
| RH240517C00305000 | 2024-04-26 9:59AM EDT | 305.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 1 | 4 | 58.25% |
| RH240517C00310000 | 2024-04-26 10:42AM EDT | 310.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 22 | 399 | 55.13% |
| RH240517C00315000 | 2024-04-23 12:32PM EDT | 315.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | - | 2 | 60.99% |
| RH240517C00320000 | 2024-04-30 3:54PM EDT | 320.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 15 | 1,447 | 57.62% |
| RH240517C00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 112 | 64.16% |
| RH240517C00340000 | 2024-04-30 12:53PM EDT | 340.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| RH240517C00350000 | 2024-04-30 12:53PM EDT | 350.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 3 | 459 | 78.71% |
| RH240517C00360000 | 2024-04-26 3:54PM EDT | 360.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 199 | 83.79% |
| RH240517C00370000 | 2024-04-29 3:25PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 50.00% |
| RH240517C00380000 | 2024-04-29 9:32AM EDT | 380.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 1 | 43 | 93.46% |
| RH240517C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| RH240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 134 | 102.49% |
| RH240517C00410000 | 2024-04-29 2:14PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 50.00% |
| RH240517C00420000 | 2024-04-23 10:57AM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| RH240517C00430000 | 2024-04-05 9:58AM EDT | 430.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 175 | 114.94% |
| RH240517C00440000 | 2024-04-16 12:35PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 80 | 50.00% |
| RH240517C00450000 | 2024-04-16 12:06PM EDT | 450.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 122.66% |
| RH240517C00460000 | 2024-04-05 11:01AM EDT | 460.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 22 | 126.27% |
| RH240517C00470000 | 2024-04-03 1:06PM EDT | 470.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 384 | 377 | 129.88% |
| RH240517C00480000 | 2024-04-03 1:06PM EDT | 480.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 133.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517P00110000 | 2024-01-31 1:38PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH240517P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 162.89% |
| RH240517P00120000 | 2024-01-17 11:03AM EDT | 120.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 144.53% |
| RH240517P00130000 | 2024-03-27 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 103.13% |
| RH240517P00135000 | 2024-04-19 12:10PM EDT | 135.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 131.25% |
| RH240517P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 102.73% |
| RH240517P00145000 | 2023-11-02 12:54PM EDT | 145.00 | 5.60 | 1.75 | 3.00 | 0.00 | - | - | 2 | 170.70% |
| RH240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 150 | 192 | 110.35% |
| RH240517P00155000 | 2023-12-15 10:39AM EDT | 155.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 7 | 156.57% |
| RH240517P00160000 | 2024-04-25 11:52AM EDT | 160.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 300 | 87.30% |
| RH240517P00165000 | 2024-04-29 2:15PM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 46 | 91.26% |
| RH240517P00170000 | 2024-03-26 9:49AM EDT | 170.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 101.03% |
| RH240517P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 1 | 206 | 80.27% |
| RH240517P00180000 | 2024-04-25 10:17AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 249 | 75.29% |
| RH240517P00185000 | 2024-04-29 10:44AM EDT | 185.00 | 0.11 | 0.05 | 0.80 | 0.00 | - | 2 | 91 | 71.09% |
| RH240517P00190000 | 2024-04-29 11:38AM EDT | 190.00 | 0.18 | 0.05 | 0.85 | 0.00 | - | 8 | 127 | 66.02% |
| RH240517P00195000 | 2024-04-30 12:06PM EDT | 195.00 | 0.27 | 0.10 | 0.65 | 0.00 | - | 2 | 831 | 58.40% |
| RH240517P00200000 | 2024-04-30 3:45PM EDT | 200.00 | 0.45 | 0.30 | 1.10 | 0.00 | - | 2 | 1,265 | 59.86% |
| RH240517P00205000 | 2024-04-29 9:57AM EDT | 205.00 | 0.71 | 0.30 | 0.80 | 0.00 | - | 1 | 6 | 51.25% |
| RH240517P00210000 | 2024-05-01 9:34AM EDT | 210.00 | 1.04 | 0.90 | 1.15 | +0.07 | +7.78% | 1 | 337 | 52.69% |
| RH240517P00215000 | 2024-04-30 3:45PM EDT | 215.00 | 1.27 | 1.35 | 1.80 | 0.00 | - | 18 | 42 | 52.44% |
| RH240517P00220000 | 2024-04-30 1:49PM EDT | 220.00 | 1.70 | 2.00 | 2.30 | 0.00 | - | 2 | 272 | 50.68% |
| RH240517P00222500 | 2024-04-29 12:01PM EDT | 222.50 | 1.55 | 2.40 | 2.70 | 0.00 | - | 7 | 22 | 50.17% |
| RH240517P00225000 | 2024-04-30 3:45PM EDT | 225.00 | 2.65 | 2.80 | 3.40 | 0.00 | - | 1 | 26 | 50.27% |
| RH240517P00227500 | 2024-04-30 1:02PM EDT | 227.50 | 2.83 | 3.30 | 4.40 | 0.00 | - | 1 | 16 | 51.10% |
| RH240517P00230000 | 2024-04-29 2:39PM EDT | 230.00 | 2.55 | 4.00 | 4.80 | 0.00 | - | 41 | 682 | 50.18% |
| RH240517P00232500 | 2024-04-30 1:02PM EDT | 232.50 | 3.91 | 4.60 | 5.70 | 0.00 | - | 2 | 47 | 50.01% |
| RH240517P00235000 | 2024-04-30 9:30AM EDT | 235.00 | 3.90 | 5.30 | 6.50 | 0.00 | - | 1 | 29 | 52.50% |
| RH240517P00237500 | 2024-04-26 10:30AM EDT | 237.50 | 5.50 | 6.40 | 7.20 | 0.00 | - | 1 | 33 | 51.09% |
| RH240517P00240000 | 2024-04-30 1:18PM EDT | 240.00 | 6.50 | 7.40 | 8.10 | 0.00 | - | 5 | 347 | 50.28% |
| RH240517P00242500 | 2024-04-26 11:14AM EDT | 242.50 | 7.70 | 8.40 | 9.30 | 0.00 | - | 2 | 6 | 50.49% |
| RH240517P00245000 | 2024-04-30 1:18PM EDT | 245.00 | 8.50 | 9.60 | 10.50 | 0.00 | - | 3 | 48 | 50.26% |
| RH240517P00247500 | 2024-04-30 3:47PM EDT | 247.50 | 10.15 | 10.30 | 11.60 | 0.00 | - | 6 | 36 | 49.11% |
| RH240517P00250000 | 2024-04-30 12:09PM EDT | 250.00 | 10.10 | 11.90 | 13.30 | 0.00 | - | 22 | 566 | 50.36% |
| RH240517P00252500 | 2024-04-30 3:50PM EDT | 252.50 | 13.00 | 13.50 | 14.70 | 0.00 | - | 5 | 16 | 49.76% |
| RH240517P00255000 | 2024-04-30 3:47PM EDT | 255.00 | 14.30 | 14.90 | 16.50 | 0.00 | - | 5 | 46 | 50.68% |
| RH240517P00257500 | 2024-04-30 12:07PM EDT | 257.50 | 13.90 | 16.50 | 17.90 | 0.00 | - | 9 | 24 | 49.19% |
| RH240517P00260000 | 2024-04-30 9:52AM EDT | 260.00 | 14.35 | 18.20 | 20.80 | 0.00 | - | 1 | 246 | 55.10% |
| RH240517P00262500 | 2024-04-29 9:47AM EDT | 262.50 | 14.50 | 20.10 | 21.80 | 0.00 | - | 5 | 3 | 50.67% |
| RH240517P00265000 | 2024-04-29 2:15PM EDT | 265.00 | 15.70 | 21.90 | 23.80 | 0.00 | - | 5 | 6 | 51.20% |
| RH240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 24.35 | 25.30 | 27.90 | 0.00 | - | 1 | 480 | 51.86% |
| RH240517P00280000 | 2024-04-26 12:13PM EDT | 280.00 | 32.95 | 33.60 | 36.70 | 0.00 | - | 3 | 230 | 53.69% |
| RH240517P00290000 | 2024-04-30 12:52PM EDT | 290.00 | 40.35 | 41.00 | 46.50 | 0.00 | - | 1 | 347 | 61.17% |
| RH240517P00300000 | 2024-04-19 12:13PM EDT | 300.00 | 58.94 | 50.90 | 56.60 | 0.00 | - | 1 | 319 | 70.78% |
| RH240517P00310000 | 2024-04-24 2:20PM EDT | 310.00 | 59.30 | 60.50 | 66.50 | 0.00 | - | 66 | 12 | 77.76% |
| RH240517P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 81.02 | 70.40 | 76.20 | 0.00 | - | 1 | 1 | 81.57% |
| RH240517P00330000 | 2024-04-18 9:54AM EDT | 330.00 | 86.10 | 80.40 | 86.40 | 0.00 | - | 1 | 1 | 91.21% |
| RH240517P00340000 | 2024-04-19 1:54PM EDT | 340.00 | 96.50 | 89.00 | 97.20 | 0.00 | - | 1 | 1 | 107.54% |
| RH240517P00350000 | 2024-04-11 11:07AM EDT | 350.00 | 88.10 | 100.80 | 106.30 | 0.00 | - | 1 | 0 | 102.98% |
| RH240517P00360000 | 2024-04-12 3:24PM EDT | 360.00 | 105.70 | 110.40 | 116.40 | 0.00 | - | 1 | 0 | 110.55% |
| RH240517P00370000 | 2024-04-10 2:38PM EDT | 370.00 | 112.00 | 120.40 | 126.40 | 0.00 | - | 13 | 0 | 116.46% |
| RH240517P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 136.20 | 130.30 | 136.90 | 0.00 | - | 2 | 0 | 129.20% |
| RH240517P00440000 | 2024-04-01 9:43AM EDT | 440.00 | 94.70 | 190.40 | 196.40 | 0.00 | - | 2 | 0 | 152.20% |
| RH240517P00450000 | 2024-03-28 11:22AM EDT | 450.00 | 106.40 | 197.00 | 205.10 | 0.00 | - | 2 | 0 | 121.48% |
© 2024 Yahoo. All rights reserved.