UK markets open in 5 hours 47 minutes
NIKKEI 225
38,190.08 -83.97 (-0.22%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,073.64 -1,774.89 (-3.71%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531C00190000 | 2024-04-25 1:51PM EDT | 190.00 | 55.16 | 55.00 | 60.70 | 0.00 | - | - | 1 | 76.31% |
| RH240531C00210000 | 2024-04-25 1:51PM EDT | 210.00 | 37.35 | 36.70 | 43.20 | 0.00 | - | - | 1 | 65.65% |
| RH240531C00240000 | 2024-04-26 10:00AM EDT | 240.00 | 22.70 | 17.40 | 21.80 | 0.00 | - | 5 | 4 | 61.31% |
| RH240531C00245000 | 2024-04-18 1:27PM EDT | 245.00 | 17.30 | 15.10 | 19.30 | 0.00 | - | - | 0 | 61.46% |
| RH240531C00250000 | 2024-04-30 2:28PM EDT | 250.00 | 16.66 | 12.40 | 17.00 | 0.00 | - | 1 | 11 | 60.43% |
| RH240531C00255000 | 2024-04-26 1:21PM EDT | 255.00 | 14.05 | 11.10 | 14.90 | 0.00 | - | 1 | 5 | 61.46% |
| RH240531C00260000 | 2024-04-26 12:18PM EDT | 260.00 | 11.72 | 9.00 | 13.10 | 0.00 | - | 1 | 2 | 60.82% |
| RH240531C00265000 | 2024-04-26 10:21AM EDT | 265.00 | 8.60 | 7.50 | 10.80 | -2.40 | -21.82% | 1 | 1 | 59.58% |
| RH240531C00270000 | 2024-04-26 10:21AM EDT | 270.00 | 9.50 | 4.90 | 8.90 | 0.00 | - | 3 | 3 | 56.02% |
| RH240531C00275000 | 2024-05-01 12:54PM EDT | 275.00 | 5.00 | 4.70 | 8.10 | -4.10 | -45.05% | 1 | 7 | 58.81% |
| RH240531C00285000 | 2024-04-18 10:35AM EDT | 285.00 | 4.90 | 2.20 | 6.50 | 0.00 | - | - | 1 | 58.11% |
| RH240531C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 4.00 | 1.90 | 5.30 | 0.00 | - | - | 1 | 58.07% |
| RH240531C00295000 | 2024-04-23 9:54AM EDT | 295.00 | 3.88 | 1.80 | 4.80 | 0.00 | - | - | 101 | 60.02% |
| RH240531C00300000 | 2024-05-01 1:43PM EDT | 300.00 | 2.50 | 1.85 | 6.70 | -0.60 | -19.35% | 7 | 10 | 69.10% |
| RH240531C00305000 | 2024-04-22 1:45PM EDT | 305.00 | 1.75 | 0.80 | 3.40 | 0.00 | - | 5 | 21 | 58.84% |
| RH240531C00310000 | 2024-04-16 2:52PM EDT | 310.00 | 2.03 | 0.95 | 3.20 | 0.00 | - | - | 15 | 61.69% |
| RH240531C00315000 | 2024-04-22 3:17PM EDT | 315.00 | 1.16 | 0.55 | 2.85 | 0.00 | - | 5 | 2 | 61.55% |
| RH240531C00320000 | 2024-04-29 1:36PM EDT | 320.00 | 1.85 | 0.40 | 2.55 | 0.00 | - | 2 | 5 | 62.28% |
| RH240531C00325000 | 2024-04-16 2:35PM EDT | 325.00 | 1.25 | 0.45 | 1.75 | 0.00 | - | - | 15 | 60.99% |
| RH240531C00330000 | 2024-04-16 2:52PM EDT | 330.00 | 1.06 | 0.20 | 4.70 | 0.00 | - | - | 15 | 76.14% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531P00185000 | 2024-04-24 3:00PM EDT | 185.00 | 0.86 | 0.35 | 3.60 | 0.00 | - | 16 | 7 | 74.29% |
| RH240531P00195000 | 2024-04-24 3:00PM EDT | 195.00 | 1.47 | 0.65 | 4.20 | 0.00 | - | 15 | 6 | 67.16% |
| RH240531P00200000 | 2024-05-01 9:52AM EDT | 200.00 | 2.00 | 0.95 | 3.20 | -1.00 | -33.33% | 1 | 40 | 58.83% |
| RH240531P00210000 | 2024-04-30 10:20AM EDT | 210.00 | 2.30 | 1.95 | 4.70 | 0.00 | - | 1 | 17 | 56.37% |
| RH240531P00215000 | 2024-04-29 1:50PM EDT | 215.00 | 3.50 | 3.40 | 5.30 | +0.68 | +24.11% | 4 | 10 | 56.18% |
| RH240531P00220000 | 2024-05-01 1:06PM EDT | 220.00 | 6.60 | 4.20 | 6.70 | +1.60 | +32.00% | 4 | 33 | 55.35% |
| RH240531P00225000 | 2024-04-24 10:07AM EDT | 225.00 | 6.53 | 6.20 | 8.20 | 0.00 | - | - | 2 | 56.45% |
| RH240531P00230000 | 2024-05-01 3:10PM EDT | 230.00 | 6.80 | 7.90 | 11.50 | +1.20 | +21.43% | 1 | 53 | 59.36% |
| RH240531P00235000 | 2024-05-01 10:46AM EDT | 235.00 | 11.50 | 9.50 | 11.80 | +2.35 | +25.68% | 11 | 5 | 55.18% |
| RH240531P00240000 | 2024-04-26 2:30PM EDT | 240.00 | 11.50 | 11.10 | 15.80 | -0.13 | -1.12% | 1 | 25 | 57.12% |
| RH240531P00245000 | 2024-04-26 12:38PM EDT | 245.00 | 13.00 | 13.60 | 17.30 | 0.00 | - | 20 | 21 | 55.20% |
| RH240531P00255000 | 2024-04-26 1:21PM EDT | 255.00 | 18.95 | 18.00 | 23.00 | 0.00 | - | 1 | 7 | 52.42% |
| RH240531P00260000 | 2024-04-29 11:05AM EDT | 260.00 | 18.09 | 21.70 | 26.70 | 0.00 | - | 1 | 1 | 53.97% |
| RH240531P00265000 | 2024-04-17 12:59PM EDT | 265.00 | 29.00 | 23.90 | 30.30 | 0.00 | - | 1 | 1 | 51.62% |
| RH240531P00270000 | 2024-04-22 11:02AM EDT | 270.00 | 33.89 | 28.80 | 35.00 | 0.00 | - | - | 1 | 56.03% |
| RH240531P00275000 | 2024-04-24 2:14PM EDT | 275.00 | 30.45 | 31.30 | 37.30 | 0.00 | - | 3 | 4 | 62.61% |
© 2024 Yahoo. All rights reserved.