UK markets open in 8 hours
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,128.87 -2,151.79 (-4.46%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116C00110000 | 2024-01-10 11:14AM EDT | 110.00 | 177.30 | 162.90 | 168.70 | 0.00 | - | 2 | 13 | 98.35% |
| RH260116C00120000 | 2024-04-24 10:42AM EDT | 120.00 | 149.00 | 141.00 | 150.00 | 0.00 | - | 2 | 16 | 73.38% |
| RH260116C00125000 | 2024-04-10 11:41AM EDT | 125.00 | 165.00 | 137.00 | 146.00 | 0.00 | - | - | 1 | 71.77% |
| RH260116C00130000 | 2024-03-28 10:09AM EDT | 130.00 | 236.55 | 139.60 | 145.80 | 0.00 | - | 2 | 2 | 77.95% |
| RH260116C00135000 | 2024-03-13 12:48PM EDT | 135.00 | 197.40 | 141.30 | 147.10 | 0.00 | - | 2 | 2 | 83.89% |
| RH260116C00140000 | 2024-03-13 10:13AM EDT | 140.00 | 185.00 | 141.20 | 146.80 | 0.00 | - | 2 | 2 | 86.98% |
| RH260116C00150000 | 2024-03-28 9:37AM EDT | 150.00 | 206.65 | 127.20 | 131.50 | 0.00 | - | 1 | 2 | 74.07% |
| RH260116C00155000 | 2024-04-01 3:04PM EDT | 155.00 | 207.00 | 125.90 | 129.40 | 0.00 | - | - | 2 | 75.06% |
| RH260116C00165000 | 2023-09-20 1:26PM EDT | 165.00 | 163.00 | 107.60 | 114.80 | 0.00 | - | 1 | 2 | 61.49% |
| RH260116C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 115.60 | 104.80 | 108.30 | 0.00 | - | 1 | 1 | 64.74% |
| RH260116C00190000 | 2024-02-12 12:22PM EDT | 190.00 | 125.00 | 155.90 | 160.90 | 0.00 | - | 1 | 3 | 127.55% |
| RH260116C00195000 | 2024-02-16 4:30PM EDT | 195.00 | 119.56 | 137.00 | 144.00 | 0.00 | - | 10 | 10 | 107.68% |
| RH260116C00200000 | 2024-04-17 9:35AM EDT | 200.00 | 98.00 | 91.00 | 99.80 | 0.00 | - | 1 | 27 | 62.67% |
| RH260116C00210000 | 2024-04-23 9:53AM EDT | 210.00 | 92.92 | 88.70 | 91.80 | 0.00 | - | 1 | 53 | 61.82% |
| RH260116C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 93.95 | 83.50 | 89.80 | 0.00 | - | 6 | 19 | 62.21% |
| RH260116C00230000 | 2024-01-26 12:56PM EDT | 230.00 | 100.16 | 88.50 | 93.80 | 0.00 | - | 1 | 10 | 69.59% |
| RH260116C00240000 | 2024-05-01 10:13AM EDT | 240.00 | 75.00 | 74.80 | 77.90 | -4.20 | -5.30% | 1 | 39 | 59.75% |
| RH260116C00250000 | 2024-05-01 2:35PM EDT | 250.00 | 78.50 | 69.90 | 73.50 | +0.89 | +1.15% | 14 | 42 | 58.77% |
| RH260116C00260000 | 2024-05-01 11:58AM EDT | 260.00 | 65.00 | 66.50 | 69.50 | -8.28 | -11.30% | 4 | 427 | 58.45% |
| RH260116C00270000 | 2024-05-01 11:29AM EDT | 270.00 | 62.00 | 60.60 | 65.40 | -4.50 | -6.77% | 5 | 62 | 56.95% |
| RH260116C00280000 | 2024-04-26 12:18PM EDT | 280.00 | 62.32 | 59.80 | 63.20 | 0.00 | - | 4 | 71 | 58.14% |
| RH260116C00290000 | 2024-04-15 9:36AM EDT | 290.00 | 67.20 | 56.40 | 58.30 | 0.00 | - | 3 | 45 | 57.08% |
| RH260116C00300000 | 2024-05-01 2:51PM EDT | 300.00 | 58.00 | 50.30 | 55.20 | +2.18 | +3.91% | 3 | 453 | 55.57% |
| RH260116C00310000 | 2024-04-16 2:52PM EDT | 310.00 | 49.96 | 49.90 | 51.80 | 0.00 | - | 6 | 9 | 56.06% |
| RH260116C00320000 | 2024-04-11 9:55AM EDT | 320.00 | 61.00 | 47.00 | 51.70 | 0.00 | - | 8 | 21 | 56.76% |
| RH260116C00330000 | 2024-03-28 11:41AM EDT | 330.00 | 108.20 | 45.90 | 47.50 | 0.00 | - | 1 | 22 | 56.45% |
| RH260116C00340000 | 2024-04-22 10:03AM EDT | 340.00 | 38.95 | 41.60 | 43.80 | 0.00 | - | 2 | 29 | 54.99% |
| RH260116C00350000 | 2024-04-26 12:07PM EDT | 350.00 | 41.10 | 39.30 | 42.70 | 0.00 | - | 1 | 39 | 55.25% |
| RH260116C00360000 | 2024-04-19 3:23PM EDT | 360.00 | 36.10 | 37.10 | 40.50 | 0.00 | - | 4 | 8 | 55.02% |
| RH260116C00370000 | 2024-02-27 11:03AM EDT | 370.00 | 41.25 | 92.30 | 98.60 | 0.00 | - | 2 | 15 | 101.50% |
| RH260116C00380000 | 2024-04-25 11:28AM EDT | 380.00 | 31.10 | 32.90 | 36.50 | 0.00 | - | 3 | 56 | 54.54% |
| RH260116C00390000 | 2024-03-28 9:33AM EDT | 390.00 | 80.00 | 29.30 | 33.70 | 0.00 | - | 1 | 18 | 53.24% |
| RH260116C00400000 | 2024-04-08 3:51PM EDT | 400.00 | 45.20 | 29.10 | 33.90 | 0.00 | - | 1 | 58 | 54.49% |
| RH260116C00410000 | 2024-04-22 10:22AM EDT | 410.00 | 26.60 | 27.50 | 29.50 | 0.00 | - | 1 | 3 | 53.19% |
| RH260116C00420000 | 2024-04-05 9:49AM EDT | 420.00 | 43.60 | 25.90 | 29.70 | 0.00 | - | 1 | 14 | 53.74% |
| RH260116C00430000 | 2024-04-25 11:28AM EDT | 430.00 | 23.10 | 24.40 | 26.40 | 0.00 | - | 2 | 1 | 52.77% |
| RH260116C00440000 | 2024-02-05 11:13AM EDT | 440.00 | 22.07 | 31.30 | 36.00 | 0.00 | - | 8 | 23 | 60.82% |
| RH260116C00450000 | 2024-04-22 11:20AM EDT | 450.00 | 20.40 | 21.70 | 23.60 | 0.00 | - | 5 | 16 | 52.39% |
| RH260116C00460000 | 2024-03-19 9:42AM EDT | 460.00 | 34.59 | 21.20 | 22.40 | 0.00 | - | 30 | 30 | 52.59% |
| RH260116C00470000 | 2024-04-18 10:49AM EDT | 470.00 | 21.40 | 19.30 | 21.50 | 0.00 | - | 1 | 60 | 52.23% |
| RH260116C00480000 | 2023-11-15 4:36PM EDT | 480.00 | 27.50 | 38.20 | 44.50 | 0.00 | - | 1 | 8 | 71.13% |
| RH260116C00490000 | 2024-03-25 9:30AM EDT | 490.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| RH260116C00500000 | 2024-04-25 10:37AM EDT | 500.00 | 15.00 | 16.40 | 17.70 | 0.00 | - | 10 | 195 | 51.58% |
| RH260116C00510000 | 2024-05-01 10:09AM EDT | 510.00 | 16.00 | 15.40 | 16.80 | -13.00 | -44.83% | 23 | 58 | 51.42% |
| RH260116C00520000 | 2024-04-29 3:03PM EDT | 520.00 | 17.55 | 11.50 | 15.90 | 0.00 | - | 8 | 10 | 52.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116P00110000 | 2024-04-23 12:28PM EDT | 110.00 | 7.70 | 7.80 | 8.60 | 0.00 | - | 1 | 44 | 56.38% |
| RH260116P00115000 | 2024-03-22 2:31PM EDT | 115.00 | 8.10 | 9.10 | 9.90 | 0.00 | - | 1 | 7 | 56.52% |
| RH260116P00120000 | 2024-04-29 11:27AM EDT | 120.00 | 9.40 | 9.70 | 10.70 | 0.00 | - | 1 | 219 | 55.30% |
| RH260116P00125000 | 2024-04-26 1:48PM EDT | 125.00 | 10.30 | 9.20 | 11.60 | 0.00 | - | 2 | 205 | 53.15% |
| RH260116P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 11.50 | 10.90 | 12.70 | 0.00 | - | 1 | 123 | 53.17% |
| RH260116P00135000 | 2024-04-29 10:29AM EDT | 135.00 | 12.47 | 12.70 | 14.00 | 0.00 | - | 1 | 217 | 53.28% |
| RH260116P00140000 | 2024-04-23 1:17PM EDT | 140.00 | 14.00 | 12.00 | 15.20 | 0.00 | - | 16 | 156 | 51.25% |
| RH260116P00145000 | 2024-04-29 2:50PM EDT | 145.00 | 14.50 | 15.40 | 16.70 | 0.00 | - | 1 | 330 | 52.49% |
| RH260116P00150000 | 2024-04-26 3:22PM EDT | 150.00 | 16.40 | 17.00 | 18.00 | 0.00 | - | 25 | 276 | 52.11% |
| RH260116P00155000 | 2024-04-02 11:06AM EDT | 155.00 | 15.18 | 15.40 | 19.30 | 0.00 | - | 1 | 78 | 52.10% |
| RH260116P00160000 | 2024-04-23 3:04PM EDT | 160.00 | 19.10 | 16.80 | 20.80 | 0.00 | - | 10 | 130 | 51.60% |
| RH260116P00165000 | 2024-04-23 12:52PM EDT | 165.00 | 20.50 | 21.30 | 22.40 | 0.00 | - | 1 | 78 | 50.50% |
| RH260116P00170000 | 2024-04-29 11:05AM EDT | 170.00 | 21.50 | 22.80 | 24.30 | 0.00 | - | 3 | 162 | 50.13% |
| RH260116P00175000 | 2024-04-30 2:51PM EDT | 175.00 | 24.30 | 24.50 | 25.80 | 0.00 | - | 1 | 124 | 50.31% |
| RH260116P00180000 | 2024-04-24 9:51AM EDT | 180.00 | 25.10 | 26.20 | 27.40 | 0.00 | - | 1 | 262 | 49.69% |
| RH260116P00185000 | 2024-05-01 10:07AM EDT | 185.00 | 28.50 | 27.90 | 29.40 | +1.20 | +4.40% | 2 | 34 | 49.43% |
| RH260116P00190000 | 2024-04-16 1:00PM EDT | 190.00 | 31.50 | 29.80 | 31.30 | 0.00 | - | 2 | 34 | 49.01% |
| RH260116P00195000 | 2024-04-25 10:02AM EDT | 195.00 | 33.00 | 31.80 | 33.50 | 0.00 | - | 1 | 306 | 48.82% |
| RH260116P00200000 | 2024-04-25 1:58PM EDT | 200.00 | 32.80 | 33.80 | 35.30 | -1.41 | -4.12% | 1 | 62 | 48.18% |
| RH260116P00210000 | 2024-04-08 9:56AM EDT | 210.00 | 32.90 | 35.10 | 39.60 | 0.00 | - | 4 | 69 | 47.43% |
| RH260116P00220000 | 2024-04-29 11:05AM EDT | 220.00 | 40.10 | 39.60 | 44.20 | 0.00 | - | 1 | 35 | 46.73% |
| RH260116P00230000 | 2024-04-12 12:01PM EDT | 230.00 | 45.95 | 44.40 | 49.00 | 0.00 | - | 1 | 121 | 46.00% |
| RH260116P00240000 | 2024-04-17 12:46PM EDT | 240.00 | 50.65 | 49.40 | 54.00 | -3.45 | -6.38% | 1 | 147 | 45.24% |
| RH260116P00250000 | 2024-05-01 11:25AM EDT | 250.00 | 60.00 | 54.70 | 59.30 | +3.75 | +6.67% | 5 | 206 | 44.55% |
| RH260116P00260000 | 2024-04-11 10:53AM EDT | 260.00 | 59.90 | 60.10 | 64.90 | 0.00 | - | 8 | 30 | 43.91% |
| RH260116P00270000 | 2024-04-22 12:39PM EDT | 270.00 | 70.87 | 68.40 | 70.70 | 0.00 | - | 10 | 40 | 43.25% |
| RH260116P00280000 | 2024-03-28 11:38AM EDT | 280.00 | 47.35 | 72.00 | 73.90 | 0.00 | - | 9 | 7 | 40.38% |
| RH260116P00290000 | 2024-03-28 11:38AM EDT | 290.00 | 51.41 | 77.90 | 80.10 | 0.00 | - | 4 | 12 | 39.69% |
| RH260116P00300000 | 2024-04-19 3:04PM EDT | 300.00 | 90.72 | 87.00 | 89.50 | 0.00 | - | 3 | 48 | 41.33% |
| RH260116P00310000 | 2024-04-12 1:15PM EDT | 310.00 | 93.00 | 93.90 | 96.80 | 0.00 | - | 1 | 22 | 41.17% |
| RH260116P00320000 | 2024-04-08 10:05AM EDT | 320.00 | 88.33 | 99.40 | 106.00 | 0.00 | - | 15 | 166 | 42.38% |
| RH260116P00330000 | 2024-03-28 3:45PM EDT | 330.00 | 67.65 | 104.60 | 106.90 | 0.00 | - | 1 | 1 | 36.68% |
| RH260116P00340000 | 2024-04-02 10:52AM EDT | 340.00 | 85.75 | 114.10 | 118.10 | 0.00 | - | 1 | 24 | 39.28% |
| RH260116P00350000 | 2024-03-28 3:07PM EDT | 350.00 | 78.00 | 116.80 | 122.00 | 0.00 | - | 7 | 6 | 35.49% |
| RH260116P00360000 | 2024-04-01 10:29AM EDT | 360.00 | 86.00 | 129.80 | 138.60 | 0.00 | - | - | 5 | 42.67% |
| RH260116P00370000 | 2024-02-02 12:44PM EDT | 370.00 | 131.48 | 116.90 | 120.70 | 0.00 | - | 1 | 3 | 0.00% |
| RH260116P00400000 | 2023-10-12 1:23PM EDT | 400.00 | 167.00 | 167.80 | 174.70 | 0.00 | - | - | 1 | 44.40% |
| RH260116P00410000 | 2023-12-12 1:28PM EDT | 410.00 | 165.00 | 149.00 | 157.10 | 0.00 | - | - | 1 | 0.00% |
| RH260116P00420000 | 2023-12-07 2:18PM EDT | 420.00 | 156.80 | 161.00 | 167.10 | 0.00 | - | 4 | 4 | 0.00% |
| RH260116P00430000 | 2023-09-26 11:18AM EDT | 430.00 | 174.30 | 211.50 | 219.90 | 0.00 | - | - | 1 | 57.36% |
| RH260116P00440000 | 2023-10-12 10:39AM EDT | 440.00 | 200.57 | 204.80 | 211.30 | 0.00 | - | - | 4 | 45.49% |
| RH260116P00490000 | 2024-01-08 12:39PM EDT | 490.00 | 222.65 | 234.00 | 243.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH260116P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 187.00 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 20.41% |
© 2024 Yahoo. All rights reserved.