RH (RH)
NYSE - Nasdaq Real-time 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 | 2024-06-21 3:41PM EDT | 200.00 | 16.00 | 15.40 | 19.90 | -0.90 | -5.33% | 1 | 303 | 65.14% |
| RH240628C00207500 | 2024-06-21 2:51PM EDT | 207.50 | 10.30 | 10.00 | 12.50 | +10.30 | - | 1 | 0 | 56.37% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 8.10 | 9.10 | 0.00 | - | 2 | 2 | 51.58% |
| RH240628C00212500 | 2024-06-21 3:57PM EDT | 212.50 | 6.70 | 6.70 | 7.30 | +6.70 | - | 25 | 11 | 49.17% |
| RH240628C00215000 | 2024-06-21 3:49PM EDT | 215.00 | 5.00 | 5.30 | 5.90 | +5.00 | - | 23 | 37 | 49.01% |
| RH240628C00217500 | 2024-06-21 3:53PM EDT | 217.50 | 4.38 | 4.10 | 4.70 | +4.38 | - | 23 | 32 | 49.00% |
| RH240628C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 3.19 | 3.10 | 3.60 | -0.86 | -21.23% | 146 | 54 | 48.22% |
| RH240628C00222500 | 2024-06-21 3:27PM EDT | 222.50 | 2.45 | 2.35 | 2.75 | +2.45 | - | 11 | 29 | 48.15% |
| RH240628C00225000 | 2024-06-21 3:50PM EDT | 225.00 | 1.69 | 1.70 | 2.00 | -1.41 | -45.48% | 11 | 38 | 47.41% |
| RH240628C00227500 | 2024-06-21 3:59PM EDT | 227.50 | 1.30 | 1.30 | 1.50 | +1.30 | - | 111 | 75 | 47.83% |
| RH240628C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 1.00 | 0.90 | 1.10 | -0.95 | -48.72% | 158 | 97 | 48.10% |
| RH240628C00232500 | 2024-06-21 2:56PM EDT | 232.50 | 0.70 | 0.60 | 0.80 | +0.70 | - | 52 | 40 | 48.44% |
| RH240628C00235000 | 2024-06-21 3:47PM EDT | 235.00 | 0.45 | 0.45 | 0.60 | -0.70 | -60.87% | 71 | 106 | 49.32% |
| RH240628C00237500 | 2024-06-21 2:11PM EDT | 237.50 | 0.42 | 0.30 | 0.45 | +0.42 | - | 22 | 11 | 50.20% |
| RH240628C00240000 | 2024-06-21 3:44PM EDT | 240.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 190 | 43 | 51.47% |
| RH240628C00242500 | 2024-06-21 1:18PM EDT | 242.50 | 0.35 | 0.10 | 0.30 | +0.35 | - | 2 | 11 | 53.71% |
| RH240628C00245000 | 2024-06-21 1:28PM EDT | 245.00 | 0.22 | 0.05 | 0.25 | -0.28 | -56.00% | 100 | 24 | 50.78% |
| RH240628C00247500 | 2024-06-21 1:42PM EDT | 247.50 | 0.20 | 0.05 | 0.55 | -0.50 | -71.43% | 2 | 20 | 61.08% |
| RH240628C00250000 | 2024-06-21 2:14PM EDT | 250.00 | 0.13 | 0.05 | 0.55 | -0.17 | -56.67% | 9 | 297 | 64.65% |
| RH240628C00252500 | 2024-06-21 12:30PM EDT | 252.50 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 13 | 57.03% |
| RH240628C00255000 | 2024-06-21 12:40PM EDT | 255.00 | 0.25 | 0.05 | 0.20 | +0.05 | +25.00% | 9 | 42 | 62.11% |
| RH240628C00257500 | 2024-06-20 2:24PM EDT | 257.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 60.55% |
| RH240628C00260000 | 2024-06-21 12:02PM EDT | 260.00 | 0.15 | 0.05 | 0.10 | +0.03 | +25.00% | 9 | 58 | 63.48% |
| RH240628C00262500 | 2024-06-17 3:59PM EDT | 262.50 | 0.57 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 66.21% |
| RH240628C00265000 | 2024-06-18 1:47PM EDT | 265.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 27 | 15 | 74.02% |
| RH240628C00267500 | 2024-06-17 11:43AM EDT | 267.50 | 0.55 | 0.00 | 1.85 | 0.00 | - | 5 | 7 | 109.28% |
| RH240628C00270000 | 2024-06-21 12:40PM EDT | 270.00 | 0.16 | 0.00 | 0.25 | -0.01 | -5.88% | 9 | 43 | 79.69% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.00 | 3.90 | 0.00 | - | 5 | 6 | 139.11% |
| RH240628C00275000 | 2024-06-17 9:30AM EDT | 275.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 95.70% |
| RH240628C00277500 | 2024-06-18 9:49AM EDT | 277.50 | 0.78 | 0.00 | 0.55 | 0.00 | - | 10 | 32 | 98.63% |
| RH240628C00280000 | 2024-06-20 3:31PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 75.00% |
| RH240628C00282500 | 2024-06-20 12:36PM EDT | 282.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 77.34% |
| RH240628C00285000 | 2024-06-17 3:32PM EDT | 285.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 65 | 49 | 79.69% |
| RH240628C00287500 | 2024-06-20 3:38PM EDT | 287.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 82.03% |
| RH240628C00290000 | 2024-06-18 1:34PM EDT | 290.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 90.23% |
| RH240628C00292500 | 2024-06-20 9:51AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 93 | 98 | 92.58% |
| RH240628C00295000 | 2024-06-20 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 187 | 198 | 94.92% |
| RH240628C00300000 | 2024-06-20 1:52PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 96 | 218 | 99.22% |
| RH240628C00305000 | 2024-06-20 9:36AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 225 | 103.52% |
| RH240628C00310000 | 2024-06-17 9:33AM EDT | 310.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 10 | 32 | 173.34% |
| RH240628C00315000 | 2024-06-18 3:16PM EDT | 315.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 11 | 23 | 162.50% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 3 | 30 | 167.77% |
| RH240628C00325000 | 2024-06-18 12:31PM EDT | 325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 318 | 320 | 133.20% |
| RH240628C00330000 | 2024-06-17 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 23 | 137.50% |
| RH240628C00335000 | 2024-06-17 12:51PM EDT | 335.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 183.11% |
| RH240628C00340000 | 2024-06-18 10:07AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 533 | 123.44% |
| RH240628C00345000 | 2024-06-17 9:54AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 127 | 126.56% |
| RH240628C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 55 | 139.06% |
| RH240628C00355000 | 2024-06-14 9:31AM EDT | 355.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 202.05% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 206.54% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 210.94% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 87 | 87 | 153.13% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 61 | 159.38% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 225 | 240 | 178.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-20 12:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 671 | 87.50% |
| RH240628P00165000 | 2024-06-20 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 56 | 85.94% |
| RH240628P00170000 | 2024-06-18 10:39AM EDT | 170.00 | 0.10 | 0.00 | 1.70 | +0.10 | - | - | 1 | 123.05% |
| RH240628P00175000 | 2024-06-17 10:32AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 4 | 63.67% |
| RH240628P00180000 | 2024-06-21 2:26PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 459 | 9 | 55.86% |
| RH240628P00185000 | 2024-06-21 9:53AM EDT | 185.00 | 0.15 | 0.00 | 0.10 | -0.02 | -11.76% | 2 | 7 | 52.54% |
| RH240628P00190000 | 2024-06-21 3:49PM EDT | 190.00 | 0.12 | 0.00 | 0.20 | -0.17 | -58.62% | 23 | 15 | 55.27% |
| RH240628P00195000 | 2024-06-21 10:45AM EDT | 195.00 | 0.25 | 0.15 | 0.30 | -0.24 | -48.98% | 2 | 49 | 49.61% |
| RH240628P00197500 | 2024-06-21 3:13PM EDT | 197.50 | 0.38 | 0.25 | 0.45 | +0.38 | - | 18 | - | 48.93% |
| RH240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.55 | 0.45 | 0.65 | -0.30 | -35.29% | 82 | 174 | 48.00% |
| RH240628P00202500 | 2024-06-21 3:44PM EDT | 202.50 | 0.90 | 0.70 | 0.95 | +0.90 | - | 9 | - | 47.51% |
| RH240628P00205000 | 2024-06-21 3:50PM EDT | 205.00 | 1.35 | 1.05 | 1.35 | 0.00 | - | 66 | 183 | 46.92% |
| RH240628P00207500 | 2024-06-21 3:54PM EDT | 207.50 | 1.76 | 1.55 | 1.90 | +1.76 | - | 44 | 56 | 46.58% |
| RH240628P00210000 | 2024-06-21 3:51PM EDT | 210.00 | 2.45 | 2.20 | 2.65 | -0.20 | -7.55% | 63 | 91 | 46.70% |
| RH240628P00212500 | 2024-06-21 3:59PM EDT | 212.50 | 3.30 | 3.10 | 3.50 | +3.30 | - | 17 | 20 | 46.07% |
| RH240628P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 4.60 | 4.00 | 4.70 | -0.01 | -0.22% | 158 | 154 | 46.92% |
| RH240628P00217500 | 2024-06-21 3:46PM EDT | 217.50 | 6.40 | 5.30 | 5.90 | +6.40 | - | 62 | 11 | 46.00% |
| RH240628P00220000 | 2024-06-21 3:57PM EDT | 220.00 | 7.50 | 6.70 | 7.50 | +0.70 | +10.29% | 59 | 125 | 47.01% |
| RH240628P00222500 | 2024-06-21 3:57PM EDT | 222.50 | 9.20 | 8.50 | 9.70 | +9.20 | - | 11 | 69 | 52.32% |
| RH240628P00225000 | 2024-06-21 3:43PM EDT | 225.00 | 11.23 | 10.20 | 11.60 | +1.58 | +16.37% | 19 | 62 | 53.59% |
| RH240628P00227500 | 2024-06-21 3:04PM EDT | 227.50 | 13.70 | 10.30 | 13.80 | +13.70 | - | 8 | 47 | 57.03% |
| RH240628P00230000 | 2024-06-21 10:36AM EDT | 230.00 | 11.00 | 11.80 | 16.10 | -5.10 | -31.68% | 10 | 126 | 60.91% |
| RH240628P00232500 | 2024-06-20 9:44AM EDT | 232.50 | 13.83 | 16.40 | 20.90 | +13.83 | - | - | 42 | 67.46% |
| RH240628P00235000 | 2024-06-21 12:04PM EDT | 235.00 | 16.74 | 18.00 | 20.40 | -4.53 | -21.30% | 3 | 130 | 62.72% |
| RH240628P00237500 | 2024-06-17 12:53PM EDT | 237.50 | 9.62 | 20.70 | 26.00 | +9.62 | - | - | 1 | 74.51% |
| RH240628P00240000 | 2024-06-21 3:32PM EDT | 240.00 | 24.17 | 21.10 | 28.40 | +0.72 | +3.07% | 8 | 45 | 60.79% |
| RH240628P00242500 | 2024-06-17 10:41AM EDT | 242.50 | 15.70 | 23.50 | 31.10 | +15.70 | - | - | 1 | 66.26% |
| RH240628P00245000 | 2024-06-20 3:30PM EDT | 245.00 | 29.10 | 26.00 | 33.30 | 0.00 | - | 10 | 16 | 66.94% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 28.50 | 35.60 | 0.00 | - | 2 | 4 | 68.26% |
| RH240628P00250000 | 2024-06-21 9:50AM EDT | 250.00 | 33.92 | 31.10 | 38.30 | -1.38 | -3.91% | 2 | 62 | 76.27% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 33.60 | 40.60 | 0.00 | - | 1 | 7 | 77.39% |
| RH240628P00255000 | 2024-06-21 3:57PM EDT | 255.00 | 39.65 | 36.10 | 43.20 | +6.04 | +17.97% | 2 | 19 | 82.57% |
| RH240628P00257500 | 2024-06-21 9:53AM EDT | 257.50 | 40.29 | 38.60 | 45.80 | +4.07 | +11.24% | 1 | 1 | 87.74% |
| RH240628P00260000 | 2024-06-21 10:06AM EDT | 260.00 | 40.26 | 41.00 | 48.30 | -5.29 | -11.61% | 2 | 2 | 89.94% |
| RH240628P00262500 | 2024-06-17 12:52PM EDT | 262.50 | 30.67 | 43.50 | 50.70 | 0.00 | - | 6 | 19 | 91.89% |
| RH240628P00265000 | 2024-06-17 12:52PM EDT | 265.00 | 33.35 | 46.00 | 53.30 | 0.00 | - | 6 | 0 | 96.97% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 48.50 | 55.70 | 0.00 | - | 40 | 0 | 98.78% |
| RH240628P00270000 | 2024-06-18 2:57PM EDT | 270.00 | 47.37 | 51.00 | 58.10 | 0.00 | - | 3 | 0 | 100.39% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 53.50 | 60.70 | 0.00 | - | 5 | 0 | 105.47% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 56.00 | 63.30 | 0.00 | - | 9 | 3 | 110.45% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 58.50 | 65.80 | 0.00 | - | 4 | 1 | 113.67% |
| RH240628P00280000 | 2024-06-20 2:25PM EDT | 280.00 | 61.70 | 61.00 | 68.20 | 0.00 | - | 61 | 11 | 115.04% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 63.50 | 70.80 | 0.00 | - | 5 | 0 | 120.02% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 66.00 | 73.30 | 0.00 | - | 2 | 0 | 123.10% |
| RH240628P00287500 | 2024-06-21 12:34PM EDT | 287.50 | 69.28 | 68.50 | 75.80 | +8.85 | +14.65% | 1 | 1 | 126.17% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 71.30 | 77.90 | 0.00 | - | 2 | 0 | 127.20% |
| RH240628P00295000 | 2024-06-17 10:04AM EDT | 295.00 | 66.00 | 76.00 | 83.30 | 0.00 | - | 1 | 0 | 135.06% |
| RH240628P00300000 | 2024-06-14 2:02PM EDT | 300.00 | 72.70 | 81.00 | 88.10 | 0.00 | - | 1 | 0 | 136.52% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 111.00 | 118.30 | 0.00 | - | 3 | 0 | 172.46% |
© 2024 Yahoo. All rights reserved.