RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00180000 | 2024-04-16 12:28PM EDT | 180.00 | 71.39 | 69.30 | 70.90 | 0.00 | - | - | 5 | 65.88% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 64.10 | 67.00 | 0.00 | - | - | 1 | 63.17% |
| RH240816C00210000 | 2024-04-26 1:55PM EDT | 210.00 | 51.75 | 46.40 | 48.00 | 0.00 | - | 2 | 2 | 58.99% |
| RH240816C00220000 | 2024-04-25 10:57AM EDT | 220.00 | 38.60 | 40.20 | 41.60 | 0.00 | - | 1 | 4 | 57.94% |
| RH240816C00230000 | 2024-04-19 3:00PM EDT | 230.00 | 34.00 | 34.40 | 35.40 | 0.00 | - | 2 | 2 | 56.47% |
| RH240816C00240000 | 2024-04-26 3:07PM EDT | 240.00 | 34.40 | 29.20 | 30.00 | 0.00 | - | 4 | 28 | 55.40% |
| RH240816C00250000 | 2024-04-30 1:16PM EDT | 250.00 | 28.90 | 24.60 | 25.30 | 0.00 | - | 7 | 17 | 54.57% |
| RH240816C00260000 | 2024-04-30 3:11PM EDT | 260.00 | 24.50 | 20.40 | 21.10 | 0.00 | - | 10 | 56 | 53.61% |
| RH240816C00270000 | 2024-04-30 3:11PM EDT | 270.00 | 20.50 | 16.80 | 17.40 | 0.00 | - | 10 | 517 | 52.76% |
| RH240816C00280000 | 2024-04-29 10:59AM EDT | 280.00 | 19.70 | 13.70 | 14.20 | 0.00 | - | 1 | 101 | 51.96% |
| RH240816C00290000 | 2024-04-29 1:52PM EDT | 290.00 | 16.56 | 11.10 | 11.70 | 0.00 | - | 6 | 85 | 51.50% |
| RH240816C00300000 | 2024-05-01 10:03AM EDT | 300.00 | 9.90 | 9.00 | 9.40 | -0.60 | -5.71% | 18 | 159 | 50.95% |
| RH240816C00310000 | 2024-04-29 2:32PM EDT | 310.00 | 10.80 | 7.20 | 7.60 | 0.00 | - | 3 | 44 | 50.53% |
| RH240816C00320000 | 2024-04-22 2:20PM EDT | 320.00 | 6.60 | 5.70 | 6.10 | 0.00 | - | 5 | 139 | 50.11% |
| RH240816C00330000 | 2024-04-29 2:30PM EDT | 330.00 | 7.20 | 4.60 | 5.00 | 0.00 | - | 5 | 55 | 50.12% |
| RH240816C00340000 | 2024-04-30 12:32PM EDT | 340.00 | 4.90 | 3.60 | 4.00 | 0.00 | - | 2 | 27 | 50.51% |
| RH240816C00350000 | 2024-05-01 10:55AM EDT | 350.00 | 3.10 | 2.90 | 3.20 | -0.50 | -13.89% | 4 | 171 | 50.34% |
| RH240816C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 3.89 | 2.30 | 2.60 | 0.00 | - | 2 | 62 | 50.40% |
| RH240816C00370000 | 2024-04-15 2:14PM EDT | 370.00 | 3.30 | 1.85 | 2.05 | 0.00 | - | 1 | 12 | 50.15% |
| RH240816C00380000 | 2024-04-19 12:12PM EDT | 380.00 | 1.78 | 1.40 | 1.65 | 0.00 | - | 1 | 33 | 50.16% |
| RH240816C00390000 | 2024-04-29 11:32AM EDT | 390.00 | 2.05 | 1.15 | 1.35 | 0.00 | - | 2 | 72 | 50.34% |
| RH240816C00400000 | 2024-04-24 11:24AM EDT | 400.00 | 1.05 | 0.85 | 1.30 | 0.00 | - | 1 | 243 | 50.27% |
| RH240816C00410000 | 2024-04-29 2:02PM EDT | 410.00 | 1.30 | 0.40 | 1.65 | 0.00 | - | 1 | 25 | 51.76% |
| RH240816C00420000 | 2024-04-29 9:32AM EDT | 420.00 | 1.00 | 0.30 | 1.50 | 0.00 | - | 1 | 79 | 52.47% |
| RH240816C00430000 | 2024-04-26 1:11PM EDT | 430.00 | 0.69 | 0.20 | 1.15 | 0.00 | - | 1 | 33 | 51.81% |
| RH240816C00440000 | 2024-04-25 10:45AM EDT | 440.00 | 0.51 | 0.15 | 1.25 | 0.00 | - | 2 | 42 | 53.76% |
| RH240816C00450000 | 2024-04-24 1:30PM EDT | 450.00 | 0.60 | 0.10 | 1.15 | 0.00 | - | 1 | 215 | 54.47% |
| RH240816C00460000 | 2024-04-19 3:50PM EDT | 460.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 20 | 98 | 55.35% |
| RH240816C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 6.70 | 0.05 | 1.00 | 0.00 | - | - | 3 | 56.10% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 57.74% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.15 | 1.15 | 0.00 | - | 3 | 3 | 63.60% |
| RH240816P00150000 | 2024-03-27 3:00PM EDT | 150.00 | 1.45 | 0.75 | 2.20 | 0.00 | - | 1 | 1 | 56.16% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 60.40% |
| RH240816P00160000 | 2024-02-26 3:52PM EDT | 160.00 | 3.80 | 1.40 | 2.85 | 0.00 | - | 8 | 7 | 54.20% |
| RH240816P00165000 | 2024-03-14 1:40PM EDT | 165.00 | 2.25 | 2.70 | 3.00 | 0.00 | - | 2 | 7 | 54.98% |
| RH240816P00170000 | 2024-04-10 3:50PM EDT | 170.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 11 | 53.31% |
| RH240816P00175000 | 2024-03-14 9:55AM EDT | 175.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 2 | 21 | 53.20% |
| RH240816P00180000 | 2024-05-01 10:15AM EDT | 180.00 | 4.55 | 4.40 | 4.70 | +1.22 | +36.64% | 2 | 43 | 52.09% |
| RH240816P00185000 | 2024-05-01 10:15AM EDT | 185.00 | 5.35 | 5.20 | 5.50 | +1.45 | +37.18% | 2 | 159 | 51.43% |
| RH240816P00190000 | 2024-04-24 2:40PM EDT | 190.00 | 5.10 | 6.20 | 6.50 | 0.00 | - | 1 | 77 | 51.08% |
| RH240816P00195000 | 2024-04-10 1:46PM EDT | 195.00 | 6.20 | 7.20 | 7.60 | 0.00 | - | 1 | 118 | 50.51% |
| RH240816P00200000 | 2024-04-24 10:59AM EDT | 200.00 | 7.75 | 8.40 | 8.80 | 0.00 | - | 1 | 104 | 50.03% |
| RH240816P00210000 | 2024-04-29 1:52PM EDT | 210.00 | 8.33 | 11.20 | 11.60 | 0.00 | - | 2 | 485 | 49.55% |
| RH240816P00220000 | 2024-04-23 10:34AM EDT | 220.00 | 12.70 | 14.50 | 15.00 | 0.00 | - | 5 | 24 | 48.62% |
| RH240816P00230000 | 2024-04-26 2:32PM EDT | 230.00 | 16.50 | 18.40 | 18.90 | 0.00 | - | 87 | 113 | 47.50% |
| RH240816P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 20.20 | 23.00 | 23.60 | 0.00 | - | 4 | 51 | 46.74% |
| RH240816P00250000 | 2024-04-30 2:52PM EDT | 250.00 | 25.70 | 28.20 | 29.10 | 0.00 | - | 5 | 66 | 46.31% |
| RH240816P00260000 | 2024-04-30 3:53PM EDT | 260.00 | 32.20 | 34.00 | 34.60 | 0.00 | - | 5 | 71 | 44.69% |
| RH240816P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 34.12 | 40.20 | 42.00 | 0.00 | - | 3 | 31 | 45.65% |
| RH240816P00280000 | 2024-04-30 12:52PM EDT | 280.00 | 42.90 | 47.10 | 48.80 | 0.00 | - | 1 | 15 | 44.35% |
| RH240816P00290000 | 2024-04-22 10:32AM EDT | 290.00 | 56.80 | 54.70 | 56.70 | 0.00 | - | 2 | 22 | 44.35% |
| RH240816P00300000 | 2024-04-29 9:30AM EDT | 300.00 | 56.38 | 62.50 | 65.10 | 0.00 | - | 3 | 64 | 44.65% |
| RH240816P00310000 | 2024-04-12 2:42PM EDT | 310.00 | 64.76 | 70.70 | 73.40 | 0.00 | - | 1 | 52 | 43.77% |
| RH240816P00320000 | 2024-04-17 9:44AM EDT | 320.00 | 77.50 | 79.30 | 82.40 | 0.00 | - | 1 | 16 | 44.06% |
| RH240816P00330000 | 2024-04-17 2:28PM EDT | 330.00 | 86.70 | 88.50 | 91.50 | 0.00 | - | 3 | 13 | 43.96% |
| RH240816P00340000 | 2024-03-27 12:33PM EDT | 340.00 | 64.30 | 89.80 | 94.80 | 0.00 | - | 5 | 5 | 0.00% |
| RH240816P00350000 | 2024-04-30 2:50PM EDT | 350.00 | 102.00 | 104.30 | 111.70 | 0.00 | - | 5 | 11 | 50.43% |
| RH240816P00360000 | 2024-04-01 1:11PM EDT | 360.00 | 49.00 | 113.90 | 121.50 | 0.00 | - | 2 | 3 | 52.26% |
| RH240816P00370000 | 2024-04-01 1:11PM EDT | 370.00 | 55.30 | 123.70 | 131.30 | 0.00 | - | - | 3 | 53.91% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.