UK markets closed

RH (RH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
314.26-15.05 (-4.57%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220819C001400002022-08-11 10:32AM EDT140.00169.70172.90175.900.00-712358.59%
RH220819C001450002022-06-14 9:43AM EDT145.00112.000.000.000.00--10.00%
RH220819C001500002022-08-01 10:09AM EDT150.00133.00162.60166.000.00-22289.06%
RH220819C001600002022-05-04 3:06PM EDT160.00175.61143.00151.300.00--10.00%
RH220819C001650002022-04-06 1:12PM EDT165.00173.00130.00137.600.00-110.00%
RH220819C001850002022-08-16 2:45PM EDT185.00128.00126.60131.00-21.65-14.47%19361.13%
RH220819C001900002022-08-17 11:48AM EDT190.00121.20122.70126.30+46.90+63.12%12248.05%
RH220819C002000002022-08-17 10:54AM EDT200.00113.00113.10115.90+55.00+94.83%130225.20%
RH220819C002100002022-08-08 9:40AM EDT210.0088.70102.70106.200.00-18196.88%
RH220819C002200002022-08-10 3:03PM EDT220.0079.5093.0095.600.00-196146.88%
RH220819C002300002022-08-10 10:31AM EDT230.0062.3583.0086.200.00-143170.90%
RH220819C002375002022-07-29 11:03AM EDT237.5038.3075.3078.300.00-11117.97%
RH220819C002400002022-08-12 9:30AM EDT240.0066.6573.2075.700.00-3142137.89%
RH220819C002450002022-08-12 3:22PM EDT245.0060.8868.1071.100.00-34140.63%
RH220819C002475002022-07-26 3:44PM EDT247.5016.6065.7068.700.00-45141.70%
RH220819C002500002022-08-16 12:13PM EDT250.0079.1063.3065.800.00-2152127.44%
RH220819C002525002022-07-27 11:30AM EDT252.5015.3060.6063.100.00-23103.71%
RH220819C002550002022-08-03 11:48AM EDT255.0034.5557.7060.800.00-2016164.45%
RH220819C002575002022-08-09 12:56PM EDT257.5023.6055.5059.200.00-122128.42%
RH220819C002600002022-08-17 9:44AM EDT260.0061.3053.4055.30-10.65-14.80%132491.41%
RH220819C002625002022-07-27 1:56PM EDT262.509.8450.5053.800.00-225109.28%
RH220819C002650002022-08-12 3:14PM EDT265.0041.5047.9051.200.00-13699.22%
RH220819C002675002022-08-10 3:10PM EDT267.5031.6045.4049.000.00-324101.95%
RH220819C002700002022-08-17 9:44AM EDT270.0048.9343.5045.30+12.93+35.92%263480.08%
RH220819C002725002022-08-10 9:54AM EDT272.5022.9040.8044.000.00-1599.41%
RH220819C002750002022-08-15 10:59AM EDT275.0034.8338.3040.900.00-13883.11%
RH220819C002775002022-08-11 10:51AM EDT277.5031.1535.5039.000.00-101284.28%
RH220819C002800002022-08-17 11:54AM EDT280.0032.0033.5036.10-19.10-37.38%1360880.96%
RH220819C002825002022-08-12 10:32AM EDT282.5027.0029.8034.400.00-203969.04%
RH220819C002850002022-08-17 11:13AM EDT285.0029.8026.9031.50-17.33-36.77%367104.79%
RH220819C002875002022-08-11 11:45AM EDT287.5020.1025.3028.400.00-12188.77%
RH220819C002900002022-08-17 1:11PM EDT290.0022.5923.7026.00-18.81-45.43%237362.16%
RH220819C002925002022-08-16 3:30PM EDT292.5039.2021.2023.300.00-13854.54%
RH220819C002950002022-08-17 10:54AM EDT295.0019.6018.9020.60+0.60+3.16%116065.67%
RH220819C002975002022-08-17 1:11PM EDT297.5015.6217.4019.00-18.62-54.38%1761.11%
RH220819C003000002022-08-17 1:14PM EDT300.0014.6113.8015.90-16.54-53.10%3399157.57%
RH220819C003025002022-08-17 1:43PM EDT302.5013.6012.2013.60+0.70+5.43%2853.49%
RH220819C003050002022-08-17 12:07PM EDT305.009.9010.3011.80-17.80-64.26%51,12754.31%
RH220819C003100002022-08-17 1:11PM EDT310.006.236.908.00-18.77-75.08%3249249.73%
RH220819C003150002022-08-17 1:48PM EDT315.004.894.305.00-13.86-73.92%6215047.12%
RH220819C003200002022-08-17 12:21PM EDT320.002.452.553.10-11.51-82.45%4555447.95%
RH220819C003250002022-08-17 1:37PM EDT325.001.521.451.75-8.28-84.49%767247.95%
RH220819C003300002022-08-17 1:42PM EDT330.000.950.751.00-5.65-85.61%18323449.29%
RH220819C003350002022-08-17 1:33PM EDT335.000.500.350.60-3.90-88.64%3213351.61%
RH220819C003400002022-08-17 1:25PM EDT340.000.400.250.40-2.40-85.71%10741552.73%
RH220819C003450002022-08-17 1:37PM EDT345.000.200.050.35-1.57-88.70%9945555.27%
RH220819C003500002022-08-17 12:28PM EDT350.000.200.000.25-0.97-82.91%5010157.62%
RH220819C003550002022-08-16 3:21PM EDT355.001.000.050.450.00-122871.39%
RH220819C003600002022-08-17 11:18AM EDT360.000.150.050.25-0.35-70.00%213972.07%
RH220819C003650002022-08-16 2:14PM EDT365.000.900.000.000.00-7825.00%
RH220819C003700002022-08-16 2:42PM EDT370.000.530.000.750.00-11897.17%
RH220819C003750002022-08-16 3:25PM EDT375.000.300.050.350.00-31393.75%
RH220819C003800002022-07-29 2:52PM EDT380.000.430.001.500.00-157124.71%
RH220819C003850002022-08-16 1:37PM EDT385.000.200.000.000.00-1150.00%
RH220819C003900002022-08-16 3:33PM EDT390.000.150.000.100.00-2813393.36%
RH220819C004000002022-08-17 10:00AM EDT400.000.050.000.05-0.09-64.29%47528895.70%
RH220819C004100002022-08-09 11:15AM EDT410.000.050.000.350.00-247129.88%
RH220819C004200002022-08-12 10:46AM EDT420.000.050.000.500.00-348146.78%
RH220819C004300002022-08-16 1:53PM EDT430.000.050.000.050.00-4609121.09%
RH220819C004400002022-08-12 11:57AM EDT440.000.050.000.600.00-222170.61%
RH220819C004500002022-08-12 10:34AM EDT450.000.050.000.100.00-480146.09%
RH220819C004600002022-08-03 3:03PM EDT460.000.050.000.400.00-1113179.49%
RH220819C004700002022-05-23 9:30AM EDT470.002.050.003.800.00-15268.41%
RH220819C004800002022-05-03 3:48PM EDT480.008.200.007.500.00-127323.34%
RH220819C004900002022-07-20 3:21PM EDT490.000.050.001.800.00-1426253.03%
RH220819C005000002022-08-09 9:49AM EDT500.000.050.000.050.00-295171.88%
RH220819C005100002022-04-05 3:20PM EDT510.004.501.602.800.00-13317.97%
RH220819C005200002022-06-02 12:30PM EDT520.000.900.004.400.00-513327.59%
RH220819C005300002022-05-03 11:15AM EDT530.004.200.001.500.00-15280.27%
RH220819C005400002022-07-05 3:33PM EDT540.000.300.000.350.00-27238.28%
RH220819C005500002022-08-03 2:43PM EDT550.000.050.000.550.00-19258.79%
RH220819C005600002022-06-06 1:33PM EDT560.000.250.000.750.00-310276.37%
RH220819C005700002022-06-30 9:34AM EDT570.000.050.000.600.00-517275.59%
RH220819C005800002022-04-13 12:41PM EDT580.002.330.003.300.00-21361.33%
RH220819C005900002022-01-24 3:12PM EDT590.0014.542.507.200.00-18455.66%
RH220819C006000002022-07-06 11:28AM EDT600.000.100.004.300.00-122394.63%
RH220819C006100002022-08-01 9:43AM EDT610.000.100.002.250.00-421361.23%
RH220819C006200002022-07-12 3:15PM EDT620.000.050.000.650.00-124310.94%
RH220819C006300002022-03-31 12:06PM EDT630.002.350.202.200.00--1378.91%
RH220819C006500002022-01-07 1:27PM EDT650.0023.005.108.300.00-21542.38%
RH220819C006600002022-03-30 3:35PM EDT660.002.250.000.000.00--1100.00%
RH220819C006700002022-04-29 1:51PM EDT670.000.900.004.400.00-11447.07%
RH220819C006800002022-06-30 11:19AM EDT680.000.680.000.000.00-1150.00%
RH220819C006900002022-06-14 12:47PM EDT690.001.440.002.100.00-416409.57%
RH220819C007000002022-04-20 3:01PM EDT700.001.080.002.000.00-6032412.70%
RH220819C007100002022-04-19 10:24AM EDT710.000.850.001.500.00-23402.15%
RH220819C007200002022-04-21 3:06PM EDT720.000.370.004.400.00-12880479.39%
RH220819C007400002022-04-19 11:06AM EDT740.001.250.001.500.00-1016418.65%
RH220819C007600002022-04-07 3:57PM EDT760.002.330.004.300.00-2014501.27%
RH220819C007800002022-03-31 9:35AM EDT780.001.350.004.300.00--10512.60%
RH220819C008000002022-06-09 2:39PM EDT800.000.250.000.400.00-221385.55%
RH220819C008200002022-07-08 1:18PM EDT820.000.050.000.050.00-90102328.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220819P001200002022-07-27 11:22AM EDT120.000.050.000.050.00-1396356.25%
RH220819P001250002022-07-27 11:22AM EDT125.000.050.000.250.00-17400.00%
RH220819P001300002022-08-03 12:32PM EDT130.000.050.000.300.00-24392.19%
RH220819P001350002022-08-17 1:39PM EDT135.000.010.000.05-0.04-80.00%31207314.06%
RH220819P001400002022-08-15 3:56PM EDT140.000.080.000.300.00-1127361.33%
RH220819P001450002022-08-03 12:31PM EDT145.000.050.000.150.00-1110321.09%
RH220819P001500002022-08-03 3:12PM EDT150.000.050.000.150.00-7118307.81%
RH220819P001550002022-08-03 3:11PM EDT155.000.050.000.400.00-420330.08%
RH220819P001600002022-08-05 3:56PM EDT160.000.050.000.100.00-120154271.09%
RH220819P001650002022-07-14 10:50AM EDT165.001.050.001.000.00-1819343.95%
RH220819P001700002022-07-29 9:30AM EDT170.000.410.000.400.00-583290.23%
RH220819P001750002022-07-26 9:45AM EDT175.000.920.001.750.00-2132345.70%
RH220819P001800002022-07-29 9:30AM EDT180.000.510.000.050.00-5116212.50%
RH220819P001850002022-07-26 11:35AM EDT185.000.850.000.200.00-1351233.20%
RH220819P001900002022-08-17 10:24AM EDT190.000.010.000.15-0.14-93.33%1519215.63%
RH220819P001950002022-08-15 12:02PM EDT195.000.050.000.200.00-1090212.11%
RH220819P002000002022-08-16 11:29AM EDT200.000.050.000.050.00-10824175.00%
RH220819P002050002022-08-09 12:36PM EDT205.000.250.000.150.00-1104185.55%
RH220819P002100002022-08-16 11:29AM EDT210.000.080.000.250.00-10208186.72%
RH220819P002150002022-08-08 10:18AM EDT215.000.200.001.700.00-114236.33%
RH220819P002200002022-08-16 9:30AM EDT220.000.050.000.400.00-1291177.93%
RH220819P002250002022-08-09 12:54PM EDT225.000.620.000.800.00-414186.13%
RH220819P002300002022-08-17 11:54AM EDT230.000.030.000.05-0.19-86.36%7256124.22%
RH220819P002350002022-08-16 12:09PM EDT235.000.100.000.050.00-1024116.41%
RH220819P002400002022-08-16 10:54AM EDT240.000.050.000.05-0.07-58.33%2315108.59%
RH220819P002425002022-08-10 9:35AM EDT242.501.150.000.300.00-119128.91%
RH220819P002450002022-08-17 1:32PM EDT245.000.050.000.05-1.20-96.00%18521100.78%
RH220819P002475002022-08-17 1:32PM EDT247.500.050.000.05-0.25-83.33%902196.88%
RH220819P002500002022-08-17 1:32PM EDT250.000.050.000.05-0.05-50.00%2011,40793.75%
RH220819P002525002022-08-11 1:46PM EDT252.500.500.001.750.00-130150.20%
RH220819P002550002022-08-17 11:35AM EDT255.000.150.000.10+0.10+200.00%54692.97%
RH220819P002575002022-08-15 12:53PM EDT257.500.230.001.750.00-1022139.16%
RH220819P002600002022-08-17 11:48AM EDT260.000.120.100.15+0.07+140.00%880195.51%
RH220819P002625002022-08-16 12:13PM EDT262.500.110.051.750.00-1096129.00%
RH220819P002650002022-08-17 10:39AM EDT265.000.200.051.40+0.10+100.00%2114117.92%
RH220819P002675002022-08-15 2:18PM EDT267.500.340.052.450.00-122127.64%
RH220819P002700002022-08-17 11:37AM EDT270.000.150.050.30-0.01-6.25%1317482.81%
RH220819P002725002022-08-11 2:59PM EDT272.501.450.051.750.00-520107.28%
RH220819P002750002022-08-17 11:48AM EDT275.000.170.050.30+0.02+13.33%520674.22%
RH220819P002775002022-08-16 1:43PM EDT277.500.130.051.800.00-16397.07%
RH220819P002800002022-08-17 11:17AM EDT280.000.190.050.35-0.01-5.00%180367.09%
RH220819P002825002022-08-15 10:25AM EDT282.501.050.051.950.00-27587.94%
RH220819P002850002022-08-16 3:17PM EDT285.000.250.151.750.00-105481.30%
RH220819P002875002022-08-17 12:15PM EDT287.500.400.200.50-0.60-60.00%122560.06%
RH220819P002900002022-08-17 1:41PM EDT290.000.400.300.40+0.03+8.11%724055.32%
RH220819P002925002022-08-17 1:09PM EDT292.500.650.400.50+0.43+195.45%2753.47%
RH220819P002950002022-08-17 11:48AM EDT295.000.920.500.65+0.67+268.00%76451.49%
RH220819P002975002022-08-17 1:41PM EDT297.500.850.651.00+0.60+240.00%22551.15%
RH220819P003000002022-08-17 1:31PM EDT300.001.150.951.20+0.80+228.57%8418551.42%
RH220819P003025002022-08-17 1:25PM EDT302.501.401.301.60+0.10+7.69%63050.49%
RH220819P003050002022-08-17 1:06PM EDT305.002.341.752.10+1.89+420.00%1248749.50%
RH220819P003100002022-08-17 12:54PM EDT310.004.303.103.90+3.10+258.33%16434551.22%
RH220819P003150002022-08-17 9:49AM EDT315.004.505.106.00+3.05+210.34%612149.41%
RH220819P003200002022-08-17 12:42PM EDT320.0010.107.809.20+7.90+359.09%6844051.37%
RH220819P003250002022-08-17 12:38PM EDT325.0013.4412.0013.00+8.44+168.80%12617953.71%
RH220819P003300002022-08-17 12:45PM EDT330.0018.7015.9017.30+12.40+196.83%281,25457.32%
RH220819P003350002022-08-16 3:17PM EDT335.007.700.000.000.00-7747540.00%
RH220819P003400002022-08-16 3:15PM EDT340.0011.0025.3027.000.00-10110255.37%
RH220819P003500002022-08-16 1:17PM EDT350.0020.0135.0039.200.00-23793.51%
RH220819P003600002022-08-08 10:56AM EDT360.0056.3444.5046.900.00-44106.25%
RH220819P003700002022-08-01 3:01PM EDT370.0086.8554.1057.300.00-11130.86%
RH220819P003800002022-08-05 11:03AM EDT380.0093.2064.1068.600.00-10119.87%
RH220819P003900002022-07-28 9:37AM EDT390.00124.1674.2077.000.00-10153.37%
RH220819P004000002022-07-01 10:39AM EDT400.00183.85117.70122.300.00-15540.58%
RH220819P004100002022-05-09 11:28AM EDT410.00126.83110.00113.900.00-1103387.65%
RH220819P004200002022-06-01 1:55PM EDT420.00132.90197.60202.500.00-3501,114.23%
RH220819P004300002022-05-24 10:09AM EDT430.00191.68175.00180.100.00-14845.24%
RH220819P004400002022-05-27 9:37AM EDT440.00158.30169.60176.100.00-20733.59%
RH220819P004500002022-06-13 11:35AM EDT450.00186.84181.90189.300.00-60775.74%
RH220819P004600002022-04-01 2:53PM EDT460.00141.75130.90136.600.00-880.00%
RH220819P004700002022-06-13 11:24AM EDT470.00206.62202.20209.000.00-10809.13%
RH220819P004800002022-06-13 11:24AM EDT480.00216.57213.40218.800.00-10829.42%
RH220819P004900002022-05-26 2:52PM EDT490.00214.00218.70227.000.00-30815.48%
RH220819P005000002022-06-06 2:39PM EDT500.00190.12255.00263.000.00-101,062.37%
RH220819P005100002022-06-06 2:49PM EDT510.00199.37264.50273.000.00-201,074.68%
RH220819P005200002022-06-06 2:49PM EDT520.00209.24274.60283.000.00-201,089.21%
RH220819P005300002022-05-27 12:54PM EDT530.00242.16259.50267.000.00-20875.46%
RH220819P005400002022-03-17 2:12PM EDT540.00187.25204.50210.200.00-120.00%
RH220819P005500002022-05-17 3:02PM EDT550.00255.99315.40322.600.00-101,218.90%
RH220819P005600002022-08-17 9:58AM EDT560.00236.00243.80249.60-110.50-31.89%10315.63%
RH220819P005700002022-05-09 10:03AM EDT570.00280.00265.30273.000.00-10572.41%
RH220819P005800002022-05-13 9:49AM EDT580.00283.50297.30305.900.00-10827.64%
RH220819P006000002022-05-10 3:57PM EDT600.00310.20308.30314.800.00-10747.75%
RH220819P006100002022-04-19 10:22AM EDT610.00267.70330.30338.300.00--0886.52%
RH220819P006200002022-03-18 3:02PM EDT620.00253.99283.30289.800.00-560.00%
RH220819P006300002022-06-03 10:05AM EDT630.00322.00407.40413.700.00-101,413.05%
RH220819P006400002022-05-16 12:14AM EDT640.00345.000.000.000.00--00.00%
RH220819P006600002022-04-21 9:35AM EDT660.00315.00386.50396.000.00-101,002.87%
RH220819P006700002022-03-16 9:46AM EDT670.00318.50331.70338.300.00--10.00%
RH220819P006800002022-03-21 10:03AM EDT680.00312.64330.30339.000.00-300.00%
RH220819P006900002022-06-09 9:49AM EDT690.00390.10423.80432.500.00-301,094.92%