RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-14 2:08PM EDT | 200.00 | 28.52 | 29.30 | 33.80 | -51.73 | -64.46% | 1 | 101 | 66.41% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 18.80 | 24.10 | 0.00 | - | 2 | 2 | 70.64% |
| RH240628C00220000 | 2024-06-14 11:10AM EDT | 220.00 | 17.00 | 12.20 | 16.20 | -35.28 | -67.48% | 6 | 1 | 62.85% |
| RH240628C00230000 | 2024-06-14 3:48PM EDT | 230.00 | 8.40 | 7.40 | 10.90 | -43.95 | -83.95% | 110 | 3 | 53.66% |
| RH240628C00240000 | 2024-06-14 3:58PM EDT | 240.00 | 4.95 | 4.50 | 5.20 | -26.75 | -84.38% | 63 | 1 | 51.36% |
| RH240628C00245000 | 2024-06-14 3:35PM EDT | 245.00 | 2.95 | 3.20 | 3.70 | -38.15 | -92.82% | 21 | 2 | 51.09% |
| RH240628C00247500 | 2024-06-14 3:19PM EDT | 247.50 | 3.00 | 2.20 | 3.10 | -36.20 | -92.35% | 11 | 2 | 52.60% |
| RH240628C00250000 | 2024-06-14 3:13PM EDT | 250.00 | 1.80 | 2.05 | 2.65 | -35.70 | -95.20% | 41 | 31 | 50.53% |
| RH240628C00252500 | 2024-06-14 12:24PM EDT | 252.50 | 1.82 | 0.70 | 2.40 | -33.68 | -94.87% | 8 | 2 | 54.49% |
| RH240628C00255000 | 2024-06-14 3:33PM EDT | 255.00 | 1.34 | 0.90 | 2.25 | -32.56 | -96.05% | 29 | 2 | 50.27% |
| RH240628C00257500 | 2024-06-14 9:55AM EDT | 257.50 | 2.70 | 0.60 | 1.55 | -29.30 | -91.56% | 15 | 2 | 53.13% |
| RH240628C00260000 | 2024-06-14 3:10PM EDT | 260.00 | 0.90 | 0.60 | 1.55 | -28.25 | -96.91% | 48 | 11 | 50.66% |
| RH240628C00262500 | 2024-06-14 3:21PM EDT | 262.50 | 0.90 | 0.85 | 1.10 | -28.00 | -96.89% | 19 | 2 | 52.12% |
| RH240628C00265000 | 2024-06-14 3:48PM EDT | 265.00 | 0.85 | 0.70 | 1.00 | -26.75 | -96.92% | 27 | 3 | 53.00% |
| RH240628C00267500 | 2024-06-13 10:44AM EDT | 267.50 | 25.70 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 50.93% |
| RH240628C00270000 | 2024-06-14 3:02PM EDT | 270.00 | 0.47 | 0.00 | 0.70 | -24.03 | -98.08% | 36 | 5 | 55.62% |
| RH240628C00272500 | 2024-06-14 11:44AM EDT | 272.50 | 0.55 | 0.00 | 0.90 | -22.45 | -97.61% | 5 | 2 | 53.03% |
| RH240628C00275000 | 2024-06-14 12:08PM EDT | 275.00 | 0.50 | 0.30 | 0.60 | -21.62 | -97.74% | 11 | 26 | 55.23% |
| RH240628C00277500 | 2024-06-14 10:00AM EDT | 277.50 | 0.58 | 0.20 | 0.60 | -20.29 | -97.22% | 11 | 13 | 56.20% |
| RH240628C00280000 | 2024-06-14 11:14AM EDT | 280.00 | 0.40 | 0.15 | 1.15 | -19.20 | -97.96% | 15 | 56 | 64.01% |
| RH240628C00282500 | 2024-06-13 10:45AM EDT | 282.50 | 18.40 | 0.15 | 0.95 | 0.00 | - | 2 | 2 | 64.11% |
| RH240628C00285000 | 2024-06-13 3:19PM EDT | 285.00 | 17.21 | 0.15 | 0.60 | 0.00 | - | 6 | 12 | 61.77% |
| RH240628C00287500 | 2024-06-14 9:34AM EDT | 287.50 | 0.80 | 0.15 | 0.60 | -15.20 | -95.00% | 1 | 10 | 63.77% |
| RH240628C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 0.25 | 0.10 | 0.70 | -14.09 | -98.26% | 26 | 16 | 66.50% |
| RH240628C00292500 | 2024-06-14 10:37AM EDT | 292.50 | 0.23 | 0.10 | 0.40 | -14.00 | -98.38% | 6 | 7 | 63.38% |
| RH240628C00295000 | 2024-06-13 3:48PM EDT | 295.00 | 13.72 | 0.10 | 0.50 | 0.00 | - | 10 | 13 | 67.14% |
| RH240628C00300000 | 2024-06-14 11:39AM EDT | 300.00 | 0.25 | 0.05 | 0.25 | -11.35 | -97.84% | 112 | 59 | 63.97% |
| RH240628C00305000 | 2024-06-14 11:39AM EDT | 305.00 | 0.15 | 0.05 | 0.50 | -9.35 | -98.42% | 6 | 222 | 73.44% |
| RH240628C00310000 | 2024-06-14 11:43AM EDT | 310.00 | 0.15 | 0.00 | 0.85 | -9.05 | -98.37% | 4 | 44 | 82.32% |
| RH240628C00315000 | 2024-06-14 9:49AM EDT | 315.00 | 0.25 | 0.05 | 0.60 | -7.09 | -96.59% | 2 | 14 | 82.32% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 0.50 | -6.29 | -97.82% | 3 | 32 | 82.42% |
| RH240628C00325000 | 2024-06-14 2:43PM EDT | 325.00 | 0.58 | 0.05 | 0.55 | -4.91 | -89.44% | 3 | 7 | 87.89% |
| RH240628C00330000 | 2024-06-14 3:30PM EDT | 330.00 | 0.30 | 0.00 | 0.30 | -4.70 | -94.00% | 10 | 12 | 82.81% |
| RH240628C00335000 | 2024-06-14 1:25PM EDT | 335.00 | 0.05 | 0.00 | 2.60 | -3.97 | -98.76% | 1 | 4 | 121.09% |
| RH240628C00340000 | 2024-06-14 3:18PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | -3.39 | -98.55% | 303 | 35 | 86.72% |
| RH240628C00345000 | 2024-06-13 3:12PM EDT | 345.00 | 2.93 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 128.22% |
| RH240628C00350000 | 2024-06-14 9:44AM EDT | 350.00 | 0.10 | 0.00 | 0.10 | -2.45 | -96.08% | 2 | 55 | 83.20% |
| RH240628C00355000 | 2024-06-13 12:20PM EDT | 355.00 | 0.25 | 0.00 | 2.55 | -1.73 | -87.37% | 1 | 3 | 134.57% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 1.25 | -1.85 | -97.37% | 3 | 13 | 121.63% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 130.47% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | -1.30 | -96.30% | 87 | 8 | 99.80% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 53 | 8 | 91.41% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | -1.34 | -96.40% | 225 | 15 | 95.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-13 1:33PM EDT | 160.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 46 | 46 | 94.82% |
| RH240628P00185000 | 2024-06-14 10:32AM EDT | 185.00 | 0.35 | 0.15 | 0.75 | -1.45 | -80.56% | 7 | 7 | 66.70% |
| RH240628P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 1.00 | 0.55 | 1.20 | -0.25 | -20.00% | 64 | 25 | 54.03% |
| RH240628P00205000 | 2024-06-14 3:55PM EDT | 205.00 | 1.10 | 0.90 | 1.35 | -0.45 | -29.03% | 47 | 20 | 52.66% |
| RH240628P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 1.75 | 1.55 | 2.25 | +0.35 | +25.00% | 110 | 44 | 50.10% |
| RH240628P00215000 | 2024-06-14 3:45PM EDT | 215.00 | 2.90 | 2.55 | 3.20 | +1.25 | +75.76% | 47 | 66 | 51.65% |
| RH240628P00220000 | 2024-06-14 3:57PM EDT | 220.00 | 4.15 | 3.90 | 4.50 | +2.15 | +107.50% | 105 | 30 | 50.20% |
| RH240628P00225000 | 2024-06-14 3:57PM EDT | 225.00 | 6.00 | 5.60 | 6.90 | +3.25 | +118.18% | 64 | 21 | 53.00% |
| RH240628P00230000 | 2024-06-14 3:15PM EDT | 230.00 | 10.04 | 7.90 | 8.70 | +6.64 | +195.29% | 46 | 87 | 49.51% |
| RH240628P00235000 | 2024-06-14 3:52PM EDT | 235.00 | 11.10 | 10.60 | 12.30 | +6.70 | +152.27% | 38 | 69 | 53.94% |
| RH240628P00240000 | 2024-06-14 3:40PM EDT | 240.00 | 15.47 | 13.50 | 14.90 | +10.22 | +194.67% | 32 | 27 | 49.98% |
| RH240628P00245000 | 2024-06-14 3:36PM EDT | 245.00 | 20.47 | 17.00 | 20.60 | +14.07 | +219.84% | 3 | 13 | 51.65% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 18.70 | 22.50 | +10.62 | +151.28% | 2 | 5 | 50.59% |
| RH240628P00250000 | 2024-06-14 12:13PM EDT | 250.00 | 23.85 | 19.00 | 23.00 | +16.25 | +213.82% | 10 | 51 | 53.59% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 23.00 | 25.10 | +11.90 | +141.67% | 1 | 10 | 53.91% |
| RH240628P00255000 | 2024-06-14 1:49PM EDT | 255.00 | 29.31 | 22.90 | 29.80 | +20.06 | +216.86% | 7 | 14 | 74.60% |
| RH240628P00257500 | 2024-06-14 3:40PM EDT | 257.50 | 30.00 | 27.20 | 32.60 | +19.00 | +172.73% | 2 | 6 | 58.83% |
| RH240628P00260000 | 2024-06-14 1:57PM EDT | 260.00 | 32.95 | 29.50 | 34.60 | +21.92 | +198.73% | 40 | 50 | 58.57% |
| RH240628P00262500 | 2024-06-14 10:22AM EDT | 262.50 | 37.28 | 28.70 | 37.20 | +24.95 | +202.35% | 20 | 9 | 84.69% |
| RH240628P00265000 | 2024-06-14 10:22AM EDT | 265.00 | 38.45 | 31.00 | 39.20 | +25.10 | +188.01% | 40 | 26 | 84.13% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 34.10 | 41.90 | +27.30 | +213.28% | 40 | 18 | 89.04% |
| RH240628P00270000 | 2024-06-14 2:04PM EDT | 270.00 | 43.50 | 36.10 | 44.40 | +28.10 | +182.47% | 78 | 14 | 92.27% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 38.20 | 47.40 | 0.00 | - | 5 | 5 | 99.54% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 40.70 | 49.90 | +28.72 | +151.96% | 9 | 16 | 102.69% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 43.20 | 52.40 | +32.30 | +165.64% | 4 | 9 | 105.76% |
| RH240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 52.50 | 47.50 | 53.00 | +31.90 | +154.85% | 12 | 36 | 91.46% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 50.00 | 55.50 | 0.00 | - | 5 | 5 | 94.19% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 52.50 | 57.90 | +28.90 | +134.42% | 2 | 7 | 95.83% |
| RH240628P00287500 | 2024-06-14 3:30PM EDT | 287.50 | 60.43 | 53.80 | 61.30 | +38.43 | +174.68% | 1 | 2 | 107.54% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 56.20 | 63.80 | 0.00 | - | 2 | 19 | 110.25% |
| RH240628P00295000 | 2024-05-17 9:49AM EDT | 295.00 | 28.40 | 60.90 | 68.80 | 0.00 | - | 1 | 1 | 115.50% |
| RH240628P00300000 | 2024-06-12 11:20AM EDT | 300.00 | 72.70 | 65.90 | 73.80 | +45.60 | +168.27% | 1 | 1 | 120.61% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 95.90 | 103.80 | +39.35 | +69.46% | 3 | 3 | 148.32% |
© 2024 Yahoo. All rights reserved.