UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.48 -1.15 (-1.39%) GOLD FUTURES
2,297.20 -60.50 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,907.74 -2,505.01 (-4.97%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 277.09% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 204.72% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 212.71% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 205.33% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 188.68% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 115.27% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 156.27% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 54.20 | 58.20 | 0.00 | - | 6 | 7 | 61.29% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 150.98% |
| RH240621C00210000 | 2024-04-29 1:29PM EDT | 210.00 | 53.50 | 44.00 | 46.20 | 0.00 | - | 12 | 40 | 62.84% |
| RH240621C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 31.52 | 37.10 | 38.70 | 0.00 | - | 3 | 20 | 61.47% |
| RH240621C00230000 | 2024-04-29 3:59PM EDT | 230.00 | 37.50 | 28.30 | 32.10 | 0.00 | - | 22 | 36 | 56.83% |
| RH240621C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 30.00 | 25.30 | 26.00 | 0.00 | - | 2 | 196 | 59.41% |
| RH240621C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 22.40 | 20.30 | 20.80 | -2.60 | -10.40% | 1 | 181 | 58.33% |
| RH240621C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 17.70 | 16.00 | 16.50 | -2.53 | -12.51% | 8 | 696 | 57.53% |
| RH240621C00270000 | 2024-04-30 10:07AM EDT | 270.00 | 13.90 | 12.30 | 12.80 | -2.40 | -14.72% | 23 | 635 | 56.53% |
| RH240621C00280000 | 2024-04-30 2:26PM EDT | 280.00 | 10.30 | 6.90 | 9.90 | -3.55 | -25.63% | 3 | 338 | 52.23% |
| RH240621C00290000 | 2024-04-30 3:42PM EDT | 290.00 | 7.70 | 7.10 | 7.60 | -3.06 | -28.44% | 7 | 374 | 55.66% |
| RH240621C00300000 | 2024-04-30 1:48PM EDT | 300.00 | 6.10 | 2.85 | 5.80 | -1.50 | -19.74% | 1 | 670 | 50.69% |
| RH240621C00310000 | 2024-04-29 12:56PM EDT | 310.00 | 4.60 | 2.20 | 4.40 | -1.00 | -17.86% | 2 | 171 | 51.42% |
| RH240621C00320000 | 2024-04-26 3:04PM EDT | 320.00 | 3.40 | 1.70 | 3.30 | 0.00 | - | 6 | 379 | 52.01% |
| RH240621C00330000 | 2024-04-29 3:00PM EDT | 330.00 | 3.35 | 2.20 | 2.45 | 0.00 | - | 4 | 338 | 55.29% |
| RH240621C00340000 | 2024-04-23 3:22PM EDT | 340.00 | 2.00 | 0.30 | 1.85 | 0.00 | - | 306 | 362 | 50.07% |
| RH240621C00350000 | 2024-04-30 12:41PM EDT | 350.00 | 1.44 | 1.15 | 1.40 | -0.31 | -17.71% | 2 | 859 | 55.40% |
| RH240621C00360000 | 2024-04-30 12:41PM EDT | 360.00 | 1.06 | 0.85 | 1.05 | -0.29 | -21.48% | 2 | 161 | 55.59% |
| RH240621C00370000 | 2024-04-29 11:25AM EDT | 370.00 | 1.10 | 0.30 | 1.15 | 0.00 | - | 2 | 125 | 56.01% |
| RH240621C00380000 | 2024-04-29 11:11AM EDT | 380.00 | 0.84 | 0.25 | 0.00 | 0.00 | - | 3 | 204 | 25.00% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 0.15 | 1.20 | 0.00 | - | 3 | 357 | 61.06% |
| RH240621C00400000 | 2024-04-29 12:51PM EDT | 400.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 1 | 497 | 62.60% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.10 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| RH240621C00420000 | 2024-04-09 11:15AM EDT | 420.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | 10 | 309 | 64.89% |
| RH240621C00430000 | 2024-04-09 3:45PM EDT | 430.00 | 1.40 | 0.05 | 0.85 | 0.00 | - | 15 | 30 | 67.24% |
| RH240621C00440000 | 2024-04-10 9:56AM EDT | 440.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 12 | 84 | 68.95% |
| RH240621C00450000 | 2024-04-01 12:31PM EDT | 450.00 | 4.20 | 0.00 | 0.35 | 0.00 | - | 4 | 298 | 63.67% |
| RH240621C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 72.07% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 61 | 262 | 74.17% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.00 | 0.70 | 0.00 | - | 1 | 90 | 77.44% |
| RH240621C00500000 | 2024-04-03 9:32AM EDT | 500.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 655 | 79.30% |
| RH240621C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 55 | 82.23% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 85.64% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 120.29% |
| RH240621C00580000 | 2023-12-29 11:19AM EDT | 580.00 | 1.02 | 0.05 | 1.00 | 0.00 | - | 6 | 16 | 97.80% |
| RH240621C00600000 | 2024-04-29 11:38AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 672 | 74.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 209 | 81.64% |
| RH240621P00115000 | 2024-01-29 3:20PM EDT | 115.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 5 | 10 | 103.42% |
| RH240621P00120000 | 2024-03-25 1:03PM EDT | 120.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 10 | 24 | 90.14% |
| RH240621P00125000 | 2024-04-25 2:53PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 419 | 73.83% |
| RH240621P00130000 | 2024-04-15 1:30PM EDT | 130.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 26 | 76.47% |
| RH240621P00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.37 | 0.10 | 0.80 | 0.00 | - | 1 | 30 | 78.91% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 84.47% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.15 | 0.90 | 0.00 | - | 20 | 42 | 72.34% |
| RH240621P00150000 | 2024-04-22 9:49AM EDT | 150.00 | 0.63 | 0.20 | 1.00 | 0.00 | - | 10 | 82 | 69.82% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 11 | 68.51% |
| RH240621P00160000 | 2024-04-16 2:20PM EDT | 160.00 | 1.42 | 0.35 | 0.00 | 0.00 | - | 3 | 18 | 51.17% |
| RH240621P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 1.30 | 0.45 | 1.50 | 0.00 | - | 20 | 41 | 63.70% |
| RH240621P00170000 | 2024-04-25 12:18PM EDT | 170.00 | 1.55 | 0.55 | 0.00 | 0.00 | - | 14 | 126 | 25.00% |
| RH240621P00175000 | 2024-04-25 11:19AM EDT | 175.00 | 2.12 | 1.50 | 2.80 | 0.00 | - | 3 | 58 | 66.96% |
| RH240621P00180000 | 2024-04-29 9:48AM EDT | 180.00 | 1.47 | 1.85 | 2.20 | 0.00 | - | 3 | 113 | 61.65% |
| RH240621P00185000 | 2024-04-25 2:28PM EDT | 185.00 | 2.80 | 2.30 | 2.65 | 0.00 | - | 1 | 50 | 60.62% |
| RH240621P00190000 | 2024-04-29 1:53PM EDT | 190.00 | 2.12 | 2.85 | 3.10 | 0.00 | - | 33 | 557 | 59.42% |
| RH240621P00195000 | 2024-04-30 2:10PM EDT | 195.00 | 3.30 | 3.50 | 3.80 | +0.61 | +22.68% | 1 | 538 | 58.73% |
| RH240621P00200000 | 2024-04-30 3:25PM EDT | 200.00 | 4.00 | 4.20 | 4.60 | +0.80 | +25.00% | 11 | 1,096 | 57.86% |
| RH240621P00210000 | 2024-04-29 3:24PM EDT | 210.00 | 5.00 | 6.30 | 6.60 | 0.00 | - | 21 | 1,206 | 56.85% |
| RH240621P00220000 | 2024-04-29 2:21PM EDT | 220.00 | 6.70 | 8.90 | 9.40 | 0.00 | - | 242 | 1,159 | 55.96% |
| RH240621P00230000 | 2024-04-26 2:18PM EDT | 230.00 | 11.60 | 12.40 | 12.80 | 0.00 | - | 5 | 383 | 55.23% |
| RH240621P00240000 | 2024-04-30 3:54PM EDT | 240.00 | 16.60 | 16.50 | 17.00 | +3.30 | +24.81% | 4 | 543 | 54.34% |
| RH240621P00250000 | 2024-04-30 12:42PM EDT | 250.00 | 20.10 | 21.20 | 21.90 | +2.50 | +14.20% | 9 | 424 | 53.14% |
| RH240621P00260000 | 2024-04-30 9:52AM EDT | 260.00 | 23.60 | 26.90 | 27.60 | +0.82 | +3.60% | 2 | 326 | 52.30% |
| RH240621P00270000 | 2024-04-26 10:34AM EDT | 270.00 | 31.24 | 33.30 | 34.10 | 0.00 | - | 1 | 313 | 51.48% |
| RH240621P00280000 | 2024-04-25 12:47PM EDT | 280.00 | 45.50 | 40.10 | 41.80 | 0.00 | - | 5 | 359 | 51.02% |
| RH240621P00290000 | 2024-04-29 2:43PM EDT | 290.00 | 41.80 | 47.40 | 51.70 | 0.00 | - | 1 | 221 | 53.17% |
| RH240621P00300000 | 2024-04-25 11:33AM EDT | 300.00 | 63.30 | 55.80 | 59.50 | 0.00 | - | 2 | 606 | 52.20% |
| RH240621P00310000 | 2024-04-25 1:16PM EDT | 310.00 | 70.80 | 64.40 | 67.70 | 0.00 | - | 1 | 272 | 50.49% |
| RH240621P00320000 | 2024-04-12 2:42PM EDT | 320.00 | 69.90 | 73.30 | 75.90 | 0.00 | - | 1 | 121 | 54.43% |
| RH240621P00330000 | 2024-04-12 10:22AM EDT | 330.00 | 74.64 | 79.40 | 86.90 | 0.00 | - | 1 | 95 | 63.82% |
| RH240621P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 88.04 | 88.20 | 97.60 | 0.00 | - | 2 | 127 | 71.47% |
| RH240621P00350000 | 2024-04-11 12:20PM EDT | 350.00 | 87.50 | 98.00 | 106.40 | 0.00 | - | 10 | 58 | 69.74% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 108.20 | 117.20 | 0.00 | - | 5 | 2 | 77.80% |
| RH240621P00370000 | 2024-04-15 11:10AM EDT | 370.00 | 115.80 | 118.40 | 126.70 | 0.00 | - | 1 | 1 | 78.98% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 128.00 | 136.70 | 0.00 | - | 11 | 0 | 82.57% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 138.00 | 147.30 | 0.00 | - | 1 | 0 | 89.31% |
| RH240621P00400000 | 2024-04-24 2:20PM EDT | 400.00 | 151.90 | 148.00 | 157.10 | 0.00 | - | 33 | 0 | 91.60% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 158.00 | 167.20 | 0.00 | - | 51 | 0 | 95.41% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 168.20 | 172.70 | 0.00 | - | 10 | 0 | 0.00% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 107.46% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 122.68% |
© 2024 Yahoo. All rights reserved.