RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.60 | 94.90 | 0.00 | - | 1 | 4 | 70.04% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 185.40% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 114.08% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 123.57% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 59.21% |
| RH240920C00200000 | 2024-04-25 10:33AM EDT | 200.00 | 57.30 | 66.80 | 68.70 | 0.00 | - | 1 | 12 | 61.90% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 60.00 | 62.00 | 0.00 | - | 4 | 4 | 61.14% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 53.40 | 54.90 | 0.00 | - | 1 | 4 | 59.44% |
| RH240920C00230000 | 2024-04-16 11:35AM EDT | 230.00 | 42.75 | 47.20 | 48.40 | 0.00 | - | 1 | 13 | 58.00% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 41.40 | 42.70 | 0.00 | - | 1 | 7 | 56.92% |
| RH240920C00250000 | 2024-04-29 10:11AM EDT | 250.00 | 38.90 | 34.50 | 37.40 | 0.00 | - | 1 | 6 | 54.60% |
| RH240920C00260000 | 2024-04-25 12:11PM EDT | 260.00 | 24.70 | 31.50 | 32.60 | 0.00 | - | 19 | 30 | 55.14% |
| RH240920C00270000 | 2024-04-19 10:17AM EDT | 270.00 | 24.50 | 27.40 | 28.20 | 0.00 | - | 2 | 23 | 54.45% |
| RH240920C00280000 | 2024-04-26 1:55PM EDT | 280.00 | 21.40 | 23.60 | 24.60 | 0.00 | - | 101 | 182 | 53.98% |
| RH240920C00290000 | 2024-04-19 3:19PM EDT | 290.00 | 15.70 | 20.10 | 22.50 | 0.00 | - | 4 | 44 | 54.35% |
| RH240920C00300000 | 2024-04-29 3:40PM EDT | 300.00 | 17.70 | 17.30 | 18.00 | 0.00 | - | 6 | 103 | 52.75% |
| RH240920C00310000 | 2024-04-29 12:27PM EDT | 310.00 | 15.64 | 14.20 | 15.50 | 0.00 | - | 1 | 86 | 51.95% |
| RH240920C00320000 | 2024-04-29 9:46AM EDT | 320.00 | 13.00 | 12.00 | 13.60 | 0.00 | - | 1 | 88 | 51.91% |
| RH240920C00330000 | 2024-04-18 10:24AM EDT | 330.00 | 9.40 | 10.50 | 11.00 | 0.00 | - | 1 | 329 | 51.37% |
| RH240920C00340000 | 2024-04-23 12:26PM EDT | 340.00 | 8.23 | 8.80 | 9.80 | 0.00 | - | 1 | 50 | 51.52% |
| RH240920C00350000 | 2024-04-24 1:13PM EDT | 350.00 | 6.90 | 7.40 | 8.20 | 0.00 | - | 1 | 172 | 51.12% |
| RH240920C00360000 | 2024-04-26 3:46PM EDT | 360.00 | 6.00 | 6.20 | 6.60 | 0.00 | - | 4 | 498 | 50.46% |
| RH240920C00370000 | 2024-04-29 3:11PM EDT | 370.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 2 | 140 | 50.05% |
| RH240920C00380000 | 2024-04-25 10:11AM EDT | 380.00 | 3.16 | 4.20 | 4.70 | 0.00 | - | 1 | 28 | 50.65% |
| RH240920C00390000 | 2024-04-30 9:59AM EDT | 390.00 | 3.70 | 3.50 | 3.90 | -1.55 | -29.52% | 166 | 20 | 50.33% |
| RH240920C00400000 | 2024-04-29 2:34PM EDT | 400.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 150 | 178 | 50.29% |
| RH240920C00410000 | 2024-03-21 2:28PM EDT | 410.00 | 17.60 | 2.05 | 2.30 | 0.00 | - | 4 | 21 | 48.19% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 2.05 | 2.35 | 0.00 | - | 1 | 163 | 50.20% |
| RH240920C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 11.20 | 2.75 | 3.10 | 0.00 | - | 1 | 16 | 54.39% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 1.45 | 1.70 | 0.00 | - | 1 | 70 | 50.29% |
| RH240920C00450000 | 2024-04-12 3:22PM EDT | 450.00 | 2.20 | 1.15 | 1.55 | 0.00 | - | 1 | 54 | 50.98% |
| RH240920C00460000 | 2024-03-28 2:51PM EDT | 460.00 | 16.50 | 0.50 | 1.65 | 0.00 | - | 20 | 25 | 53.07% |
| RH240920C00470000 | 2024-03-28 12:33PM EDT | 470.00 | 14.30 | 0.40 | 1.55 | 0.00 | - | 14 | 105 | 53.92% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 0.35 | 0.00 | 0.00 | - | 30 | 55 | 25.00% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 50.93% |
| RH240920C00500000 | 2024-04-05 2:49PM EDT | 500.00 | 2.35 | 0.25 | 1.40 | 0.00 | - | 2 | 71 | 52.42% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.20 | 1.20 | 0.00 | - | 2 | 52 | 53.52% |
| RH240920C00540000 | 2024-04-18 11:48AM EDT | 540.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 2 | 391 | 54.27% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 55.35% |
| RH240920C00580000 | 2024-04-08 11:17AM EDT | 580.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 193 | 424 | 58.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 67.60% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 68.60% |
| RH240920P00120000 | 2024-04-03 10:06AM EDT | 120.00 | 0.67 | 0.30 | 1.45 | 0.00 | - | 1 | 1 | 64.36% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 62.87% |
| RH240920P00135000 | 2024-04-01 11:21AM EDT | 135.00 | 0.56 | 0.70 | 2.00 | 0.00 | - | 2 | 6 | 59.99% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 57.18% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 1.10 | 2.60 | 0.00 | - | 10 | 60 | 57.79% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 1.85 | 2.55 | 0.00 | - | 10 | 82 | 57.03% |
| RH240920P00155000 | 2024-03-26 11:35AM EDT | 155.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 24 | 59.60% |
| RH240920P00160000 | 2024-03-25 1:07PM EDT | 160.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 8 | 220 | 56.25% |
| RH240920P00165000 | 2024-04-16 11:53AM EDT | 165.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | 2 | 91 | 54.34% |
| RH240920P00170000 | 2024-04-03 10:06AM EDT | 170.00 | 2.47 | 4.00 | 4.30 | 0.00 | - | 1 | 18 | 54.17% |
| RH240920P00175000 | 2024-04-29 10:22AM EDT | 175.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 1 | 209 | 53.49% |
| RH240920P00180000 | 2024-04-18 12:43PM EDT | 180.00 | 7.20 | 5.40 | 5.80 | 0.00 | - | 88 | 351 | 53.06% |
| RH240920P00185000 | 2024-04-17 2:14PM EDT | 185.00 | 8.60 | 6.30 | 6.60 | 0.00 | - | 1 | 127 | 52.53% |
| RH240920P00190000 | 2024-04-17 2:14PM EDT | 190.00 | 9.80 | 7.20 | 7.60 | 0.00 | - | 2 | 74 | 52.02% |
| RH240920P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 11.35 | 8.10 | 8.60 | 0.00 | - | 1 | 72 | 51.27% |
| RH240920P00200000 | 2024-04-29 2:17PM EDT | 200.00 | 9.20 | 9.40 | 9.80 | 0.00 | - | 2 | 136 | 51.03% |
| RH240920P00210000 | 2024-04-17 9:50AM EDT | 210.00 | 15.35 | 12.10 | 12.60 | 0.00 | - | 1 | 247 | 50.34% |
| RH240920P00220000 | 2024-04-16 2:25PM EDT | 220.00 | 20.85 | 15.10 | 15.80 | 0.00 | - | 2 | 260 | 50.07% |
| RH240920P00230000 | 2024-04-25 12:02PM EDT | 230.00 | 24.07 | 18.70 | 19.30 | 0.00 | - | 6 | 364 | 48.96% |
| RH240920P00240000 | 2024-04-26 11:56AM EDT | 240.00 | 25.20 | 22.80 | 23.50 | 0.00 | - | 4 | 170 | 48.23% |
| RH240920P00250000 | 2024-04-26 3:07PM EDT | 250.00 | 29.40 | 27.50 | 28.10 | 0.00 | - | 3 | 282 | 47.33% |
| RH240920P00260000 | 2024-04-30 9:34AM EDT | 260.00 | 33.90 | 32.60 | 33.30 | +1.85 | +5.77% | 10 | 230 | 46.58% |
| RH240920P00270000 | 2024-04-26 1:00PM EDT | 270.00 | 40.80 | 38.10 | 39.00 | 0.00 | - | 10 | 120 | 45.82% |
| RH240920P00280000 | 2024-04-16 9:38AM EDT | 280.00 | 50.50 | 44.30 | 45.20 | 0.00 | - | 1 | 72 | 45.08% |
| RH240920P00290000 | 2024-04-23 10:55AM EDT | 290.00 | 54.20 | 50.70 | 52.40 | 0.00 | - | 1 | 725 | 45.23% |
| RH240920P00300000 | 2024-04-08 11:40AM EDT | 300.00 | 48.25 | 57.70 | 59.10 | 0.00 | - | 5 | 46 | 43.81% |
| RH240920P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 69.40 | 65.30 | 66.60 | 0.00 | - | 8 | 63 | 43.02% |
| RH240920P00320000 | 2024-04-02 1:43PM EDT | 320.00 | 44.90 | 72.90 | 74.80 | 0.00 | - | 9 | 54 | 42.89% |
| RH240920P00330000 | 2024-04-24 12:35PM EDT | 330.00 | 86.80 | 80.90 | 83.30 | 0.00 | - | 1 | 15 | 42.78% |
| RH240920P00340000 | 2024-04-17 2:28PM EDT | 340.00 | 97.50 | 87.30 | 92.70 | 0.00 | - | 1 | 355 | 44.25% |
| RH240920P00350000 | 2024-03-27 12:16PM EDT | 350.00 | 75.10 | 102.10 | 106.30 | 0.00 | - | 3 | 84 | 50.52% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 107.10 | 109.00 | 0.00 | - | 2 | 14 | 38.37% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 115.40 | 119.80 | 0.00 | - | 1 | 14 | 43.48% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 123.50 | 129.50 | 0.00 | - | 1 | 5 | 44.55% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 75.37% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 78.48% |
© 2024 Yahoo. All rights reserved.