RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719C00195000 | 2024-06-18 1:39PM EDT | 195.00 | 31.12 | 23.50 | 25.70 | +31.12 | - | - | 10 | 56.25% |
| RH240719C00200000 | 2024-06-20 12:45PM EDT | 200.00 | 19.00 | 19.80 | 22.30 | 0.00 | - | 1 | 2 | 50.21% |
| RH240719C00210000 | 2024-06-21 2:51PM EDT | 210.00 | 13.70 | 13.60 | 14.10 | +1.00 | +7.87% | 2 | 22 | 47.00% |
| RH240719C00220000 | 2024-06-21 3:55PM EDT | 220.00 | 8.50 | 8.60 | 9.20 | -1.85 | -17.87% | 276 | 84 | 46.95% |
| RH240719C00230000 | 2024-06-21 3:10PM EDT | 230.00 | 5.00 | 5.00 | 5.30 | -1.10 | -18.03% | 14 | 103 | 45.13% |
| RH240719C00240000 | 2024-06-21 3:07PM EDT | 240.00 | 2.75 | 2.75 | 3.10 | -0.85 | -23.61% | 51 | 275 | 45.61% |
| RH240719C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 1.55 | 1.50 | 1.70 | -0.30 | -16.22% | 29 | 651 | 45.73% |
| RH240719C00260000 | 2024-06-21 1:56PM EDT | 260.00 | 1.03 | 0.80 | 1.10 | +0.03 | +3.00% | 26 | 118 | 48.19% |
| RH240719C00270000 | 2024-06-21 3:26PM EDT | 270.00 | 0.53 | 0.40 | 0.60 | -0.08 | -13.11% | 9 | 766 | 48.63% |
| RH240719C00280000 | 2024-06-21 3:48PM EDT | 280.00 | 0.35 | 0.15 | 0.35 | -0.25 | -41.67% | 5 | 300 | 49.76% |
| RH240719C00290000 | 2024-06-21 9:36AM EDT | 290.00 | 0.36 | 0.10 | 0.75 | +0.11 | +44.00% | 1 | 315 | 56.98% |
| RH240719C00300000 | 2024-06-21 3:58PM EDT | 300.00 | 0.18 | 0.10 | 0.70 | -0.02 | -10.00% | 15 | 376 | 61.62% |
| RH240719C00310000 | 2024-06-18 12:40PM EDT | 310.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 65.19% |
| RH240719C00320000 | 2024-06-20 12:17PM EDT | 320.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 186 | 72.61% |
| RH240719C00330000 | 2024-06-20 12:17PM EDT | 330.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 118 | 63.09% |
| RH240719C00340000 | 2024-06-21 3:48PM EDT | 340.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 2 | 25 | 68.65% |
| RH240719C00350000 | 2024-06-21 2:51PM EDT | 350.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 136 | 303 | 72.36% |
| RH240719C00360000 | 2024-06-21 12:12PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | -0.18 | -54.55% | 2 | 39 | 71.68% |
| RH240719C00370000 | 2024-06-21 9:57AM EDT | 370.00 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 10 | 84 | 85.35% |
| RH240719C00380000 | 2024-06-17 10:10AM EDT | 380.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 25 | 93.21% |
| RH240719C00390000 | 2024-06-17 9:41AM EDT | 390.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 96.78% |
| RH240719C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 76.17% |
| RH240719C00410000 | 2024-06-21 12:12PM EDT | 410.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 327 | 78.91% |
| RH240719C00420000 | 2024-06-14 9:55AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 199 | 81.25% |
| RH240719C00430000 | 2024-06-17 9:36AM EDT | 430.00 | 0.05 | 0.00 | 0.65 | +0.05 | - | - | 128 | 109.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719P00130000 | 2024-06-21 10:17AM EDT | 130.00 | 0.05 | 0.00 | 0.45 | +0.05 | - | 10 | 0 | 87.01% |
| RH240719P00150000 | 2024-06-21 12:25PM EDT | 150.00 | 0.19 | 0.10 | 0.45 | -0.05 | -20.83% | 1 | 21 | 66.89% |
| RH240719P00170000 | 2024-06-17 11:32AM EDT | 170.00 | 0.39 | 0.20 | 2.35 | 0.00 | - | 1 | 2 | 63.84% |
| RH240719P00175000 | 2024-06-21 3:58PM EDT | 175.00 | 0.79 | 0.40 | 0.75 | +0.79 | - | 1 | 19 | 50.85% |
| RH240719P00180000 | 2024-06-21 12:34PM EDT | 180.00 | 0.75 | 0.70 | 0.95 | -0.25 | -25.00% | 10 | 31 | 47.97% |
| RH240719P00185000 | 2024-06-21 3:14PM EDT | 185.00 | 1.15 | 1.05 | 1.35 | -0.17 | -12.88% | 2 | 330 | 46.51% |
| RH240719P00190000 | 2024-06-21 2:52PM EDT | 190.00 | 1.55 | 1.60 | 1.95 | -0.25 | -13.89% | 10 | 142 | 45.51% |
| RH240719P00195000 | 2024-06-21 3:11PM EDT | 195.00 | 2.52 | 2.50 | 2.75 | -0.11 | -4.18% | 5 | 320 | 44.45% |
| RH240719P00200000 | 2024-06-21 3:34PM EDT | 200.00 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 45 | 568 | 43.38% |
| RH240719P00210000 | 2024-06-21 2:13PM EDT | 210.00 | 6.75 | 6.70 | 7.10 | +0.05 | +0.75% | 318 | 260 | 42.42% |
| RH240719P00220000 | 2024-06-21 3:58PM EDT | 220.00 | 12.20 | 11.50 | 12.00 | +0.87 | +7.68% | 130 | 791 | 41.69% |
| RH240719P00230000 | 2024-06-21 3:32PM EDT | 230.00 | 18.36 | 17.90 | 18.50 | +1.46 | +8.64% | 24 | 273 | 41.17% |
| RH240719P00240000 | 2024-06-21 12:47PM EDT | 240.00 | 24.50 | 24.00 | 27.10 | -2.05 | -7.72% | 4 | 134 | 45.45% |
| RH240719P00250000 | 2024-06-21 12:04PM EDT | 250.00 | 32.34 | 33.10 | 36.10 | -3.27 | -9.18% | 6 | 1,104 | 48.57% |
| RH240719P00260000 | 2024-06-21 11:52AM EDT | 260.00 | 41.25 | 43.10 | 46.70 | +2.17 | +5.55% | 1 | 336 | 61.55% |
| RH240719P00270000 | 2024-06-21 10:21AM EDT | 270.00 | 49.55 | 52.10 | 57.80 | -0.45 | -0.90% | 12 | 1,311 | 53.15% |
| RH240719P00280000 | 2024-06-20 10:15AM EDT | 280.00 | 59.00 | 60.00 | 68.70 | 0.00 | - | 1 | 28 | 91.53% |
| RH240719P00290000 | 2024-06-14 9:36AM EDT | 290.00 | 56.00 | 70.00 | 78.70 | 0.00 | - | 2 | 0 | 54.44% |
| RH240719P00300000 | 2024-06-18 9:52AM EDT | 300.00 | 72.00 | 80.00 | 88.70 | 0.00 | - | 2 | 0 | 59.52% |
| RH240719P00310000 | 2024-05-29 11:30AM EDT | 310.00 | 61.28 | 90.00 | 98.70 | 0.00 | - | 19 | 0 | 64.36% |
| RH240719P00320000 | 2024-05-24 11:08AM EDT | 320.00 | 72.84 | 100.00 | 108.70 | 0.00 | - | 14 | 0 | 68.99% |
| RH240719P00340000 | 2024-06-18 9:52AM EDT | 340.00 | 112.00 | 120.00 | 128.70 | +112.00 | - | - | 0 | 77.69% |
© 2024 Yahoo. All rights reserved.