UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.06 -1.81 (-2.29%) GOLD FUTURES
1,968.10 +22.80 (+1.17%) DOW
34,062.64 -23.40 (-0.07%) BTC-GBP
19,016.05 +223.27 (+1.19%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230217C00190000 | 2022-07-01 11:56AM EST | 190.00 | 60.29 | 109.30 | 113.20 | 0.00 | - | - | 1 | 0.00% |
| RH230217C00210000 | 2022-07-07 12:26PM EST | 210.00 | 73.03 | 95.40 | 97.70 | 0.00 | - | - | 27 | 0.00% |
| RH230217C00250000 | 2022-07-21 9:14AM EST | 250.00 | 60.50 | 79.90 | 82.70 | 0.00 | - | - | 8 | 131.95% |
| RH230217C00260000 | 2022-08-09 2:53PM EST | 260.00 | 61.05 | 73.40 | 76.20 | 0.00 | - | 10 | 6 | 137.57% |
| RH230217C00270000 | 2022-08-10 9:49AM EST | 270.00 | 61.09 | 66.70 | 70.30 | +5.67 | +10.23% | 4 | 9 | 140.85% |
| RH230217C00280000 | 2022-08-10 9:49AM EST | 280.00 | 55.73 | 60.90 | 63.80 | +5.18 | +10.25% | 4 | 20 | 142.29% |
| RH230217C00290000 | 2022-07-27 12:43PM EST | 290.00 | 31.00 | 55.70 | 58.40 | 0.00 | - | - | 151 | 145.19% |
| RH230217C00300000 | 2022-08-09 11:27AM EST | 300.00 | 38.40 | 51.20 | 53.20 | 0.00 | - | 1 | 12 | 147.86% |
| RH230217C00310000 | 2022-08-03 1:08PM EST | 310.00 | 38.90 | 46.70 | 49.90 | 0.00 | - | 5 | 11 | 152.33% |
| RH230217C00320000 | 2022-08-09 1:09PM EST | 320.00 | 30.10 | 41.70 | 45.20 | 0.00 | - | 3 | 5 | 151.63% |
| RH230217C00330000 | 2022-08-09 12:27PM EST | 330.00 | 27.10 | 38.40 | 40.30 | 0.00 | - | 2 | 62 | 152.31% |
| RH230217C00340000 | 2022-08-11 10:46AM EST | 340.00 | 34.70 | 34.00 | 36.60 | +10.80 | +45.19% | 2 | 26 | 151.86% |
| RH230217C00350000 | 2022-08-11 11:12AM EST | 350.00 | 29.90 | 31.20 | 33.10 | +12.80 | +74.85% | 1 | 2 | 153.43% |
| RH230217C00360000 | 2022-08-09 11:45AM EST | 360.00 | 19.40 | 28.00 | 29.90 | 0.00 | - | 2 | 3 | 153.68% |
| RH230217C00370000 | 2022-08-04 1:13PM EST | 370.00 | 18.90 | 24.80 | 27.10 | 0.00 | - | 2 | 5 | 153.59% |
| RH230217C00380000 | 2022-08-09 12:30PM EST | 380.00 | 15.10 | 22.40 | 24.10 | 0.00 | - | 2 | 13 | 153.58% |
| RH230217C00390000 | 2022-07-28 12:13PM EST | 390.00 | 12.10 | 19.90 | 22.10 | 0.00 | - | - | 13 | 154.33% |
| RH230217C00400000 | 2022-08-11 10:48AM EST | 400.00 | 17.90 | 17.70 | 20.10 | +1.10 | +6.55% | 3 | 18 | 154.77% |
| RH230217C00410000 | 2022-08-11 10:48AM EST | 410.00 | 15.90 | 15.70 | 19.00 | +4.50 | +39.47% | 2 | 15 | 156.65% |
| RH230217C00420000 | 2022-08-10 11:54AM EST | 420.00 | 13.40 | 14.10 | 15.90 | +13.40 | - | - | 1 | 154.35% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH230217P00120000 | 2022-07-26 12:34PM EST | 120.00 | 3.80 | 0.50 | 4.80 | 0.00 | - | - | 4 | 285.06% |
| RH230217P00130000 | 2022-07-26 1:08PM EST | 130.00 | 4.90 | 1.15 | 4.80 | 0.00 | - | - | 7 | 270.85% |
| RH230217P00135000 | 2022-07-25 9:22AM EST | 135.00 | 4.80 | 1.50 | 4.80 | 0.00 | - | - | 2 | 264.11% |
| RH230217P00140000 | 2022-08-09 2:36PM EST | 140.00 | 3.80 | 1.80 | 4.80 | 0.00 | - | 1 | 1 | 257.06% |
| RH230217P00145000 | 2022-08-09 2:06PM EST | 145.00 | 4.40 | 2.00 | 5.10 | 0.00 | - | 10 | 12 | 251.78% |
| RH230217P00150000 | 2022-08-09 2:36PM EST | 150.00 | 4.80 | 2.15 | 5.20 | 0.00 | - | 1 | 10 | 244.48% |
| RH230217P00155000 | 2022-08-03 11:56AM EST | 155.00 | 4.78 | 2.85 | 4.80 | 0.00 | - | 1 | 5 | 237.70% |
| RH230217P00160000 | 2022-08-08 8:30AM EST | 160.00 | 5.05 | 4.40 | 4.80 | 0.00 | - | - | 10 | 239.65% |
| RH230217P00165000 | 2022-08-08 8:30AM EST | 165.00 | 5.55 | 4.70 | 5.80 | 0.00 | - | - | 7 | 238.92% |
| RH230217P00170000 | 2022-08-10 1:18PM EST | 170.00 | 5.80 | 5.50 | 6.10 | -1.80 | -23.68% | 2 | 6 | 236.41% |
| RH230217P00185000 | 2022-08-09 1:47PM EST | 185.00 | 10.40 | 7.50 | 9.20 | 0.00 | - | 4 | 4 | 235.21% |
| RH230217P00190000 | 2022-08-03 12:23PM EST | 190.00 | 9.96 | 7.60 | 10.10 | 0.00 | - | 1 | 2 | 230.71% |
| RH230217P00195000 | 2022-08-01 9:20AM EST | 195.00 | 12.20 | 9.10 | 10.10 | 0.00 | - | - | 3 | 228.14% |
| RH230217P00200000 | 2022-08-09 1:47PM EST | 200.00 | 13.80 | 10.00 | 11.00 | 0.00 | - | 3 | 66 | 226.42% |
| RH230217P00210000 | 2022-08-10 12:44PM EST | 210.00 | 12.60 | 11.90 | 13.50 | -2.59 | -17.05% | - | 43 | 224.66% |
| RH230217P00220000 | 2022-08-08 10:43AM EST | 220.00 | 15.00 | 14.20 | 15.60 | 0.00 | - | 1 | 44 | 221.29% |
| RH230217P00230000 | 2022-08-11 11:31AM EST | 230.00 | 17.10 | 16.80 | 18.00 | -3.40 | -16.59% | 3 | 46 | 218.36% |
| RH230217P00240000 | 2022-08-09 1:28PM EST | 240.00 | 26.10 | 19.50 | 20.90 | 0.00 | - | 1 | 76 | 215.76% |
| RH230217P00250000 | 2022-08-11 11:32AM EST | 250.00 | 23.10 | 22.60 | 24.60 | -7.00 | -23.26% | 1 | 9 | 214.86% |
| RH230217P00260000 | 2022-08-10 2:31PM EST | 260.00 | 28.00 | 25.90 | 27.80 | -6.40 | -18.60% | 2 | 15 | 211.87% |
| RH230217P00270000 | 2022-08-03 2:10PM EST | 270.00 | 34.80 | 29.40 | 31.40 | 0.00 | - | - | 12 | 209.11% |
| RH230217P00280000 | 2022-08-10 1:09PM EST | 280.00 | 35.00 | 33.70 | 36.10 | -9.10 | -20.63% | 1 | 11 | 209.22% |
| RH230217P00290000 | 2022-08-10 1:09PM EST | 290.00 | 39.60 | 37.60 | 39.70 | -4.80 | -10.81% | 3 | 5 | 205.07% |
| RH230217P00300000 | 2022-08-10 1:09PM EST | 300.00 | 44.50 | 42.90 | 45.10 | -10.60 | -19.24% | 1 | 10 | 206.20% |
| RH230217P00310000 | 2022-08-11 11:30AM EST | 310.00 | 49.20 | 48.00 | 50.80 | -12.00 | -19.61% | 1 | 8 | 206.33% |
| RH230217P00320000 | 2022-08-11 11:30AM EST | 320.00 | 54.80 | 53.60 | 56.90 | -10.90 | -16.59% | 1 | 6 | 207.06% |
| RH230217P00330000 | 2022-07-28 1:05PM EST | 330.00 | 79.20 | 59.30 | 62.00 | 0.00 | - | - | 0 | 205.13% |
| RH230217P00350000 | 2022-08-08 11:27AM EST | 350.00 | 76.00 | 71.70 | 75.00 | 0.00 | - | 6 | 35 | 205.40% |
| RH230217P00380000 | 2022-07-19 10:53AM EST | 380.00 | 126.00 | 92.80 | 96.20 | 0.00 | - | - | 1 | 207.10% |
© 2023 Yahoo. All rights reserved.
