RH (RH)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 19.70 | 19.00 | 19.70 | -57.40 | -74.45% | 38 | 10 | 50.27% |
| RH240719C00240000 | 2024-06-14 3:48PM EDT | 240.00 | 9.35 | 9.10 | 9.80 | -32.65 | -77.74% | 153 | 1 | 49.52% |
| RH240719C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 6.20 | 5.50 | 6.50 | -38.80 | -86.22% | 560 | 58 | 48.76% |
| RH240719C00260000 | 2024-06-14 3:48PM EDT | 260.00 | 4.00 | 3.30 | 4.20 | -29.30 | -87.99% | 43 | 90 | 48.40% |
| RH240719C00270000 | 2024-06-14 2:27PM EDT | 270.00 | 2.15 | 2.40 | 2.65 | -25.77 | -92.30% | 153 | 149 | 48.27% |
| RH240719C00280000 | 2024-06-14 3:51PM EDT | 280.00 | 1.60 | 0.95 | 1.65 | -21.33 | -93.02% | 318 | 155 | 48.36% |
| RH240719C00290000 | 2024-06-14 11:57AM EDT | 290.00 | 0.87 | 0.80 | 1.05 | -17.15 | -95.17% | 228 | 79 | 48.94% |
| RH240719C00300000 | 2024-06-14 3:31PM EDT | 300.00 | 0.50 | 0.40 | 0.70 | -14.40 | -96.64% | 191 | 372 | 50.00% |
| RH240719C00310000 | 2024-06-14 11:55AM EDT | 310.00 | 0.31 | 0.15 | 0.45 | -11.59 | -97.39% | 113 | 39 | 50.68% |
| RH240719C00320000 | 2024-06-14 3:19PM EDT | 320.00 | 0.25 | 0.20 | 0.75 | -9.23 | -97.36% | 92 | 192 | 55.47% |
| RH240719C00330000 | 2024-06-14 3:48PM EDT | 330.00 | 0.19 | 0.05 | 0.30 | -7.05 | -97.38% | 54 | 150 | 51.51% |
| RH240719C00340000 | 2024-06-14 1:05PM EDT | 340.00 | 0.09 | 0.00 | 0.65 | -5.45 | -98.38% | 51 | 47 | 59.96% |
| RH240719C00350000 | 2024-06-14 10:58AM EDT | 350.00 | 0.08 | 0.05 | 0.15 | -4.02 | -98.05% | 36 | 305 | 54.69% |
| RH240719C00360000 | 2024-06-14 1:10PM EDT | 360.00 | 0.33 | 0.00 | 0.30 | -2.82 | -89.52% | 10 | 40 | 60.64% |
| RH240719C00370000 | 2024-06-14 1:15PM EDT | 370.00 | 0.09 | 0.05 | 0.60 | -2.43 | -96.43% | 69 | 70 | 70.51% |
| RH240719C00380000 | 2024-06-14 12:00PM EDT | 380.00 | 0.21 | 0.00 | 0.20 | -1.72 | -89.12% | 2 | 35 | 63.77% |
| RH240719C00390000 | 2024-06-14 9:31AM EDT | 390.00 | 1.20 | 0.00 | 0.05 | -1.39 | -53.67% | 3 | 7 | 58.20% |
| RH240719C00400000 | 2024-06-14 9:55AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 95 | 14 | 60.55% |
| RH240719C00410000 | 2024-06-14 9:55AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 121 | 206 | 62.89% |
| RH240719C00420000 | 2024-06-14 9:55AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 148 | 51 | 65.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719P00150000 | 2024-06-14 11:27AM EDT | 150.00 | 0.20 | 0.10 | 0.70 | -0.23 | -53.49% | 10 | 11 | 70.85% |
| RH240719P00170000 | 2024-06-14 1:42PM EDT | 170.00 | 0.61 | 0.25 | 1.25 | -1.04 | -63.03% | 1 | 1 | 59.06% |
| RH240719P00180000 | 2024-06-14 2:16PM EDT | 180.00 | 1.00 | 0.60 | 0.95 | -0.25 | -20.00% | 19 | 11 | 50.02% |
| RH240719P00185000 | 2024-06-14 3:31PM EDT | 185.00 | 1.30 | 0.90 | 1.35 | +0.55 | +73.33% | 31 | 11 | 51.81% |
| RH240719P00190000 | 2024-06-14 3:31PM EDT | 190.00 | 1.78 | 1.30 | 2.35 | +0.88 | +97.78% | 95 | 83 | 50.89% |
| RH240719P00195000 | 2024-06-14 2:40PM EDT | 195.00 | 2.05 | 1.85 | 2.25 | +0.70 | +51.85% | 60 | 221 | 48.74% |
| RH240719P00200000 | 2024-06-14 3:23PM EDT | 200.00 | 3.00 | 2.25 | 2.75 | +1.46 | +94.81% | 840 | 217 | 46.46% |
| RH240719P00210000 | 2024-06-14 3:56PM EDT | 210.00 | 4.90 | 4.60 | 5.20 | +2.55 | +108.51% | 180 | 34 | 46.84% |
| RH240719P00220000 | 2024-06-14 3:51PM EDT | 220.00 | 8.05 | 7.90 | 8.40 | +4.45 | +123.61% | 724 | 96 | 45.68% |
| RH240719P00230000 | 2024-06-14 3:16PM EDT | 230.00 | 13.92 | 12.40 | 12.90 | +8.56 | +159.70% | 179 | 92 | 44.99% |
| RH240719P00240000 | 2024-06-14 3:56PM EDT | 240.00 | 18.41 | 17.90 | 18.70 | +10.62 | +136.33% | 51 | 96 | 44.58% |
| RH240719P00250000 | 2024-06-14 1:12PM EDT | 250.00 | 26.88 | 22.80 | 26.90 | +16.38 | +156.00% | 51 | 1,116 | 49.28% |
| RH240719P00260000 | 2024-06-14 3:39PM EDT | 260.00 | 34.10 | 30.30 | 36.30 | +20.40 | +148.91% | 35 | 329 | 56.56% |
| RH240719P00270000 | 2024-06-14 1:00PM EDT | 270.00 | 44.40 | 39.20 | 44.90 | +25.78 | +138.45% | 27 | 1,299 | 58.70% |
| RH240719P00280000 | 2024-06-14 1:02PM EDT | 280.00 | 54.00 | 48.50 | 53.30 | +30.63 | +131.07% | 17 | 197 | 57.56% |
| RH240719P00290000 | 2024-06-14 9:36AM EDT | 290.00 | 56.00 | 57.80 | 62.70 | +28.00 | +100.00% | 2 | 28 | 60.23% |
| RH240719P00300000 | 2024-06-13 1:27PM EDT | 300.00 | 34.70 | 65.90 | 73.80 | 0.00 | - | 12 | 14 | 73.51% |
| RH240719P00310000 | 2024-05-29 11:30AM EDT | 310.00 | 61.28 | 75.90 | 83.80 | 0.00 | - | 19 | 3 | 79.46% |
| RH240719P00320000 | 2024-05-24 11:08AM EDT | 320.00 | 72.84 | 85.90 | 93.70 | 0.00 | - | 14 | 14 | 84.41% |
© 2024 Yahoo. All rights reserved.