UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 -2.84 (-3.47%) GOLD FUTURES
2,315.30 +12.40 (+0.54%) DOW
37,935.60 +119.68 (+0.32%) Bitcoin GBP
45,622.31 -2,765.32 (-5.71%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 90.50% |
| RH241115C00210000 | 2024-04-22 12:00PM EDT | 210.00 | 55.30 | 55.80 | 57.20 | 0.00 | - | 4 | 2 | 58.97% |
| RH241115C00240000 | 2024-04-25 12:30PM EDT | 240.00 | 38.10 | 40.00 | 40.80 | 0.00 | - | 1 | 7 | 56.43% |
| RH241115C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 34.70 | 35.20 | 36.10 | 0.00 | - | 2 | 2 | 55.42% |
| RH241115C00260000 | 2024-04-12 3:50PM EDT | 260.00 | 41.15 | 30.90 | 31.80 | 0.00 | - | 2 | 1 | 54.54% |
| RH241115C00270000 | 2024-04-18 10:10AM EDT | 270.00 | 28.80 | 26.80 | 28.00 | 0.00 | - | 1 | 4 | 53.66% |
| RH241115C00280000 | 2024-04-26 10:53AM EDT | 280.00 | 27.70 | 23.30 | 24.60 | 0.00 | - | 1 | 7 | 53.00% |
| RH241115C00290000 | 2024-04-23 12:05PM EDT | 290.00 | 23.88 | 20.60 | 21.40 | 0.00 | - | 1 | 2 | 52.60% |
| RH241115C00300000 | 2024-04-29 12:24PM EDT | 300.00 | 24.00 | 17.90 | 18.70 | 0.00 | - | 10 | 18 | 52.13% |
| RH241115C00310000 | 2024-04-23 12:04PM EDT | 310.00 | 18.30 | 15.50 | 16.20 | 0.00 | - | 2 | 2 | 51.61% |
| RH241115C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 14.32 | 13.40 | 14.10 | 0.00 | - | 1 | 5 | 51.23% |
| RH241115C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 30.90 | 11.60 | 12.20 | 0.00 | - | - | 18 | 50.88% |
| RH241115C00340000 | 2024-04-30 2:36PM EDT | 340.00 | 12.20 | 10.00 | 10.60 | 0.00 | - | 1 | 11 | 50.60% |
| RH241115C00350000 | 2024-04-29 10:49AM EDT | 350.00 | 12.21 | 8.60 | 9.10 | 0.00 | - | 1 | 18 | 50.24% |
| RH241115C00360000 | 2024-04-30 1:10PM EDT | 360.00 | 9.30 | 7.40 | 7.90 | 0.00 | - | 1 | 2 | 50.03% |
| RH241115C00370000 | 2024-04-23 1:32PM EDT | 370.00 | 7.83 | 6.30 | 6.80 | 0.00 | - | 1 | 6 | 50.28% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 50.16% |
| RH241115C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 5.20 | 4.60 | 5.10 | 0.00 | - | 2 | 5 | 50.01% |
| RH241115C00400000 | 2024-04-17 10:59AM EDT | 400.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | 4 | 38 | 49.85% |
| RH241115C00410000 | 2024-04-22 9:32AM EDT | 410.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 6 | 24 | 49.72% |
| RH241115C00420000 | 2024-04-22 1:45PM EDT | 420.00 | 3.40 | 2.80 | 3.30 | 0.00 | - | 3 | 3 | 49.67% |
| RH241115C00430000 | 2024-04-23 9:48AM EDT | 430.00 | 3.10 | 2.55 | 2.90 | 0.00 | - | 3 | 6 | 49.75% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 2.15 | 2.55 | 0.00 | - | 1 | 4 | 49.83% |
| RH241115C00450000 | 2024-04-24 12:45PM EDT | 450.00 | 2.23 | 1.85 | 2.20 | 0.00 | - | 1 | 1 | 49.71% |
| RH241115C00460000 | 2024-04-19 9:30AM EDT | 460.00 | 2.32 | 1.65 | 2.00 | 0.00 | - | 15 | 15 | 50.10% |
| RH241115C00480000 | 2024-04-17 10:59AM EDT | 480.00 | 1.80 | 1.05 | 1.65 | 0.00 | - | 1 | 145 | 50.78% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 0.25 | 2.75 | 0.00 | - | 16 | 16 | 51.09% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | - | 2 | 57.51% |
| RH241115C00520000 | 2024-04-10 9:32AM EDT | 520.00 | 2.95 | 0.00 | 2.10 | 0.00 | - | 2 | 72 | 51.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 2.60 | 2.80 | 0.00 | - | - | 2 | 56.18% |
| RH241115P00140000 | 2024-04-10 3:57PM EDT | 140.00 | 3.17 | 3.10 | 3.30 | 0.00 | - | - | 1 | 55.60% |
| RH241115P00155000 | 2024-04-16 1:58PM EDT | 155.00 | 6.00 | 5.00 | 5.30 | 0.00 | - | 21 | 4 | 54.12% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 7.60 | 7.90 | 0.00 | - | 12 | 13 | 52.53% |
| RH241115P00175000 | 2024-04-29 12:39PM EDT | 175.00 | 6.99 | 8.60 | 9.00 | 0.00 | - | 2 | 105 | 52.05% |
| RH241115P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 10.70 | 9.70 | 10.30 | 0.00 | - | 6 | 11 | 51.69% |
| RH241115P00185000 | 2024-04-16 12:59PM EDT | 185.00 | 12.15 | 11.00 | 11.50 | 0.00 | - | 2 | 182 | 51.23% |
| RH241115P00190000 | 2024-03-28 10:00AM EDT | 190.00 | 4.00 | 11.00 | 11.40 | 0.00 | - | 3 | 13 | 48.38% |
| RH241115P00195000 | 2024-04-19 12:50PM EDT | 195.00 | 14.60 | 13.80 | 16.00 | 0.00 | - | 5 | 9 | 51.91% |
| RH241115P00200000 | 2024-04-29 12:35PM EDT | 200.00 | 12.60 | 15.40 | 16.40 | 0.00 | - | 2 | 15 | 50.39% |
| RH241115P00210000 | 2024-04-29 12:14PM EDT | 210.00 | 15.50 | 18.80 | 19.30 | 0.00 | - | 1 | 4 | 49.40% |
| RH241115P00220000 | 2024-04-12 1:09PM EDT | 220.00 | 21.50 | 22.60 | 23.30 | 0.00 | - | 20 | 24 | 48.69% |
| RH241115P00230000 | 2024-04-19 12:37PM EDT | 230.00 | 28.20 | 27.10 | 27.80 | 0.00 | - | 3 | 4 | 48.04% |
| RH241115P00240000 | 2024-04-19 9:55AM EDT | 240.00 | 31.52 | 31.80 | 32.40 | 0.00 | - | 5 | 10 | 46.88% |
| RH241115P00250000 | 2024-04-24 2:55PM EDT | 250.00 | 33.00 | 37.10 | 37.70 | 0.00 | - | 1 | 94 | 46.10% |
| RH241115P00260000 | 2024-04-29 12:54PM EDT | 260.00 | 36.50 | 42.70 | 43.50 | 0.00 | - | 4 | 23 | 45.40% |
| RH241115P00270000 | 2024-04-24 9:34AM EDT | 270.00 | 46.00 | 48.50 | 50.20 | 0.00 | - | 1 | 12 | 45.37% |
| RH241115P00280000 | 2024-04-26 10:58AM EDT | 280.00 | 50.40 | 55.30 | 56.30 | 0.00 | - | 1 | 19 | 43.89% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 62.10 | 63.40 | 0.00 | - | 1 | 2 | 43.28% |
| RH241115P00300000 | 2024-04-25 10:18AM EDT | 300.00 | 70.30 | 69.40 | 71.40 | 0.00 | - | 2 | 14 | 43.53% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 77.10 | 78.00 | 0.00 | - | 3 | 10 | 40.88% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 28.27% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 93.30 | 94.50 | 0.00 | - | 1 | 1 | 39.37% |
| RH241115P00340000 | 2024-04-18 10:44AM EDT | 340.00 | 98.10 | 102.10 | 103.50 | 0.00 | - | 1 | 101 | 39.40% |
| RH241115P00350000 | 2024-04-17 1:57PM EDT | 350.00 | 107.70 | 110.40 | 112.40 | 0.00 | - | 3 | 102 | 38.73% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.