UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.07 -0.56 (-0.68%) GOLD FUTURES
2,307.40 -50.30 (-2.13%) DOW
37,982.74 -403.35 (-1.05%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 224.58% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 138.57% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 135.61% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 176.10% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 116.33% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 99.55% |
| RH250117C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 104.51 | 106.10 | 109.80 | 0.00 | - | 4 | 4 | 70.08% |
| RH250117C00165000 | 2024-04-19 3:12PM EDT | 165.00 | 92.00 | 98.80 | 100.90 | 0.00 | - | 1 | 6 | 67.40% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 155.58% |
| RH250117C00180000 | 2024-04-10 10:34AM EDT | 180.00 | 109.10 | 87.60 | 89.90 | 0.00 | - | 4 | 3 | 64.82% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.60 | 85.90 | 0.00 | - | 1 | 1 | 63.28% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 86.12% |
| RH250117C00195000 | 2024-04-15 1:40PM EDT | 195.00 | 77.90 | 77.50 | 79.40 | 0.00 | - | 3 | 4 | 62.72% |
| RH250117C00200000 | 2024-04-24 10:57AM EDT | 200.00 | 72.83 | 74.10 | 77.00 | 0.00 | - | 3 | 23 | 62.63% |
| RH250117C00210000 | 2024-04-22 11:55AM EDT | 210.00 | 60.50 | 67.80 | 69.60 | 0.00 | - | 2 | 16 | 60.59% |
| RH250117C00220000 | 2024-04-30 1:04PM EDT | 220.00 | 63.75 | 62.20 | 63.70 | -1.25 | -1.92% | 1 | 28 | 59.74% |
| RH250117C00230000 | 2024-04-09 10:49AM EDT | 230.00 | 84.20 | 56.70 | 57.90 | 0.00 | - | 1 | 40 | 58.64% |
| RH250117C00240000 | 2024-04-25 1:28PM EDT | 240.00 | 46.47 | 51.80 | 52.90 | 0.00 | - | 1 | 51 | 58.05% |
| RH250117C00250000 | 2024-04-30 12:38PM EDT | 250.00 | 47.72 | 46.90 | 47.80 | -1.38 | -2.81% | 1 | 89 | 57.03% |
| RH250117C00260000 | 2024-04-29 3:35PM EDT | 260.00 | 45.60 | 41.90 | 43.30 | 0.00 | - | 2 | 82 | 55.97% |
| RH250117C00270000 | 2024-04-22 12:23PM EDT | 270.00 | 33.70 | 38.20 | 39.00 | 0.00 | - | 5 | 39 | 55.46% |
| RH250117C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 38.10 | 34.40 | 35.20 | 0.00 | - | 1 | 81 | 54.84% |
| RH250117C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 31.40 | 31.00 | 31.60 | 0.00 | - | 8 | 67 | 54.26% |
| RH250117C00300000 | 2024-04-26 1:09PM EDT | 300.00 | 27.60 | 27.70 | 28.50 | 0.00 | - | 2 | 131 | 53.73% |
| RH250117C00310000 | 2024-04-26 10:07AM EDT | 310.00 | 26.00 | 24.80 | 25.50 | 0.00 | - | 10 | 162 | 53.19% |
| RH250117C00320000 | 2024-04-30 12:29PM EDT | 320.00 | 22.88 | 22.10 | 22.90 | -1.82 | -7.37% | 1 | 516 | 52.73% |
| RH250117C00330000 | 2024-04-29 12:51PM EDT | 330.00 | 21.80 | 19.80 | 20.50 | 0.00 | - | 1 | 480 | 52.37% |
| RH250117C00340000 | 2024-04-30 11:24AM EDT | 340.00 | 18.40 | 17.60 | 18.30 | +0.60 | +3.37% | 1 | 468 | 51.94% |
| RH250117C00350000 | 2024-04-29 11:10AM EDT | 350.00 | 17.50 | 15.70 | 16.30 | 0.00 | - | 1 | 307 | 51.58% |
| RH250117C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 15.75 | 13.90 | 14.70 | 0.00 | - | 10 | 102 | 51.33% |
| RH250117C00370000 | 2024-04-29 3:53PM EDT | 370.00 | 14.10 | 12.40 | 13.10 | 0.00 | - | 1 | 93 | 51.06% |
| RH250117C00380000 | 2024-04-25 1:47PM EDT | 380.00 | 9.48 | 10.80 | 11.60 | 0.00 | - | 1 | 68 | 50.56% |
| RH250117C00390000 | 2024-04-24 10:23AM EDT | 390.00 | 10.20 | 9.80 | 10.30 | 0.00 | - | 2 | 134 | 50.47% |
| RH250117C00400000 | 2024-04-26 12:26PM EDT | 400.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 669 | 50.27% |
| RH250117C00410000 | 2024-04-11 10:15AM EDT | 410.00 | 12.69 | 7.80 | 8.20 | 0.00 | - | 3 | 66 | 50.14% |
| RH250117C00420000 | 2024-04-25 10:58AM EDT | 420.00 | 5.58 | 6.90 | 7.50 | 0.00 | - | 2 | 30 | 50.13% |
| RH250117C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 5.53 | 6.10 | 6.50 | 0.00 | - | 2 | 50 | 50.15% |
| RH250117C00440000 | 2024-04-25 12:22PM EDT | 440.00 | 4.38 | 5.40 | 5.90 | 0.00 | - | 3 | 112 | 50.24% |
| RH250117C00450000 | 2024-04-25 10:12AM EDT | 450.00 | 4.05 | 4.80 | 5.20 | 0.00 | - | 1 | 229 | 49.96% |
| RH250117C00460000 | 2024-04-29 9:32AM EDT | 460.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 2 | 34 | 49.74% |
| RH250117C00470000 | 2024-04-30 12:06PM EDT | 470.00 | 4.10 | 3.70 | 4.20 | -0.07 | -1.68% | 8 | 25 | 49.90% |
| RH250117C00480000 | 2024-04-29 3:00PM EDT | 480.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 10 | 123 | 49.65% |
| RH250117C00490000 | 2024-04-30 11:07AM EDT | 490.00 | 3.50 | 3.10 | 3.40 | +1.00 | +40.00% | 5 | 95 | 49.85% |
| RH250117C00500000 | 2024-04-12 10:42AM EDT | 500.00 | 4.60 | 2.70 | 3.10 | 0.00 | - | 2 | 328 | 49.96% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 2.20 | 2.55 | 0.00 | - | 5 | 80 | 50.06% |
| RH250117C00540000 | 2024-04-12 12:04PM EDT | 540.00 | 3.20 | 1.75 | 2.05 | 0.00 | - | 2 | 17 | 49.93% |
| RH250117C00560000 | 2024-04-16 10:52AM EDT | 560.00 | 1.70 | 1.30 | 2.05 | 0.00 | - | 2 | 18 | 51.70% |
| RH250117C00580000 | 2024-04-19 11:04AM EDT | 580.00 | 1.34 | 0.70 | 2.10 | 0.00 | - | 1 | 308 | 50.10% |
| RH250117C00600000 | 2024-04-29 10:06AM EDT | 600.00 | 1.20 | 0.50 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-04-17 10:26AM EDT | 110.00 | 2.15 | 0.95 | 2.20 | 0.00 | - | 1 | 184 | 57.81% |
| RH250117P00115000 | 2024-03-13 9:47AM EDT | 115.00 | 2.15 | 1.25 | 2.80 | 0.00 | - | 1 | 8 | 57.98% |
| RH250117P00120000 | 2024-04-30 10:45AM EDT | 120.00 | 2.65 | 0.00 | 3.20 | -0.03 | -1.12% | 30 | 166 | 52.50% |
| RH250117P00125000 | 2024-04-16 2:19PM EDT | 125.00 | 3.80 | 2.10 | 4.20 | 0.00 | - | 3 | 156 | 58.19% |
| RH250117P00130000 | 2024-04-25 10:34AM EDT | 130.00 | 4.10 | 3.20 | 3.60 | 0.00 | - | 1 | 107 | 56.47% |
| RH250117P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 4.93 | 3.60 | 4.40 | 0.00 | - | 1 | 25 | 56.08% |
| RH250117P00140000 | 2024-04-24 3:49PM EDT | 140.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 1 | 74 | 55.47% |
| RH250117P00145000 | 2024-04-30 9:56AM EDT | 145.00 | 5.10 | 5.00 | 5.50 | -1.10 | -17.74% | 1 | 101 | 54.83% |
| RH250117P00150000 | 2024-04-26 10:43AM EDT | 150.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 5 | 183 | 54.03% |
| RH250117P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 4.70 | 6.60 | 6.90 | 0.00 | - | 5 | 224 | 53.64% |
| RH250117P00160000 | 2024-04-25 10:11AM EDT | 160.00 | 9.08 | 7.40 | 7.90 | 0.00 | - | 1 | 54 | 53.18% |
| RH250117P00165000 | 2024-04-25 2:07PM EDT | 165.00 | 9.40 | 8.40 | 9.20 | 0.00 | - | 3 | 43 | 53.12% |
| RH250117P00170000 | 2024-04-29 12:22PM EDT | 170.00 | 9.00 | 9.40 | 10.10 | 0.00 | - | 1 | 129 | 52.42% |
| RH250117P00175000 | 2024-04-30 1:19PM EDT | 175.00 | 10.80 | 10.50 | 11.10 | -1.90 | -14.96% | 2 | 244 | 51.79% |
| RH250117P00180000 | 2024-04-25 10:27AM EDT | 180.00 | 13.65 | 11.70 | 12.20 | 0.00 | - | 2 | 320 | 51.22% |
| RH250117P00185000 | 2024-04-19 11:12AM EDT | 185.00 | 14.84 | 13.00 | 13.60 | 0.00 | - | 1 | 15 | 50.88% |
| RH250117P00190000 | 2024-04-01 9:55AM EDT | 190.00 | 5.61 | 14.40 | 15.10 | 0.00 | - | 1 | 114 | 50.55% |
| RH250117P00195000 | 2024-04-12 1:02PM EDT | 195.00 | 16.87 | 15.80 | 16.80 | 0.00 | - | 1 | 22 | 50.23% |
| RH250117P00200000 | 2024-04-30 11:24AM EDT | 200.00 | 17.50 | 17.40 | 18.30 | -3.20 | -15.46% | 1 | 668 | 50.46% |
| RH250117P00210000 | 2024-04-16 12:47PM EDT | 210.00 | 24.30 | 20.80 | 21.40 | 0.00 | - | 1 | 457 | 49.11% |
| RH250117P00220000 | 2024-04-25 10:39AM EDT | 220.00 | 28.10 | 24.50 | 25.50 | 0.00 | - | 3 | 93 | 48.68% |
| RH250117P00230000 | 2024-04-24 10:03AM EDT | 230.00 | 28.80 | 28.60 | 29.50 | 0.00 | - | 8 | 296 | 47.61% |
| RH250117P00240000 | 2024-04-29 1:16PM EDT | 240.00 | 31.20 | 33.10 | 34.10 | 0.00 | - | 1 | 446 | 46.84% |
| RH250117P00250000 | 2024-04-25 11:11AM EDT | 250.00 | 42.90 | 38.00 | 39.20 | 0.00 | - | 8 | 336 | 46.21% |
| RH250117P00260000 | 2024-04-26 2:22PM EDT | 260.00 | 44.20 | 43.10 | 44.70 | 0.00 | - | 1 | 254 | 45.61% |
| RH250117P00270000 | 2024-04-25 11:28AM EDT | 270.00 | 54.70 | 48.80 | 50.30 | 0.00 | - | 3 | 142 | 44.70% |
| RH250117P00280000 | 2024-04-26 2:22PM EDT | 280.00 | 56.00 | 54.80 | 56.40 | 0.00 | - | 2 | 253 | 43.94% |
| RH250117P00290000 | 2024-04-26 3:22PM EDT | 290.00 | 61.20 | 61.20 | 62.80 | 0.00 | - | 3 | 134 | 43.12% |
| RH250117P00300000 | 2024-04-22 12:12PM EDT | 300.00 | 74.50 | 67.80 | 69.50 | 0.00 | - | 9 | 220 | 42.25% |
| RH250117P00310000 | 2024-04-30 12:38PM EDT | 310.00 | 75.53 | 74.70 | 77.50 | +13.50 | +21.76% | 1 | 142 | 42.62% |
| RH250117P00320000 | 2024-04-19 11:12AM EDT | 320.00 | 87.43 | 82.30 | 84.30 | 0.00 | - | 1 | 61 | 41.04% |
| RH250117P00330000 | 2024-04-17 12:49PM EDT | 330.00 | 96.54 | 89.70 | 92.00 | 0.00 | - | 2 | 79 | 40.24% |
| RH250117P00340000 | 2024-04-15 1:40PM EDT | 340.00 | 100.65 | 95.50 | 99.90 | 0.00 | - | 1 | 49 | 39.30% |
| RH250117P00350000 | 2024-04-22 1:38PM EDT | 350.00 | 111.60 | 103.30 | 109.90 | 0.00 | - | 10 | 110 | 41.40% |
| RH250117P00360000 | 2024-04-17 12:49PM EDT | 360.00 | 121.27 | 113.80 | 117.10 | 0.00 | - | 2 | 57 | 38.50% |
| RH250117P00370000 | 2024-04-05 10:50AM EDT | 370.00 | 104.37 | 123.00 | 126.10 | 0.00 | - | 1 | 12 | 38.33% |
| RH250117P00380000 | 2024-03-26 3:36PM EDT | 380.00 | 111.40 | 137.10 | 143.00 | 0.00 | - | 3 | 32 | 52.18% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 141.30 | 144.00 | 0.00 | - | 41 | 73 | 36.66% |
| RH250117P00400000 | 2024-04-11 9:35AM EDT | 400.00 | 140.00 | 150.90 | 153.30 | 0.00 | - | 9 | 217 | 36.08% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-04-22 11:51AM EDT | 440.00 | 201.30 | 186.50 | 193.30 | 0.00 | - | 1 | 0 | 41.30% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 236.50 | 242.60 | 0.00 | - | 6 | 0 | 44.21% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 246.50 | 252.80 | 0.00 | - | 1 | 0 | 46.08% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 48.87% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 54.44% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2023-09-08 11:50AM EDT | 600.00 | 281.77 | 347.10 | 355.60 | 0.00 | - | 2 | 0 | 64.83% |
© 2024 Yahoo. All rights reserved.