RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419C00195000 | 2024-03-04 12:08PM EDT | 195.00 | 81.00 | 101.30 | 108.90 | 0.00 | - | 1 | 1 | 1,845.17% |
| RH240419C00230000 | 2024-04-16 3:59PM EDT | 230.00 | 14.50 | 7.20 | 11.80 | 0.00 | - | 2 | 4 | 103.08% |
| RH240419C00235000 | 2024-04-18 10:41AM EDT | 235.00 | 11.60 | 3.00 | 7.50 | 0.00 | - | 4 | 6 | 87.40% |
| RH240419C00240000 | 2024-04-19 3:42PM EDT | 240.00 | 0.50 | 0.15 | 0.55 | -9.16 | -94.82% | 174 | 16 | 7.47% |
| RH240419C00242500 | 2024-04-19 3:33PM EDT | 242.50 | 0.05 | 0.00 | 0.05 | -4.45 | -98.89% | 51 | 283 | 12.01% |
| RH240419C00250000 | 2024-04-19 2:52PM EDT | 250.00 | 0.06 | 0.00 | 0.05 | -0.89 | -93.68% | 68 | 331 | 39.06% |
| RH240419C00252500 | 2024-04-19 10:03AM EDT | 252.50 | 0.08 | 0.00 | 0.05 | -0.37 | -82.22% | 31 | 521 | 46.88% |
| RH240419C00255000 | 2024-04-19 10:36AM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -0.38 | -97.44% | 9 | 210 | 54.69% |
| RH240419C00257500 | 2024-04-19 3:09PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 53 | 98 | 56.64% |
| RH240419C00260000 | 2024-04-19 10:03AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 42 | 611 | 63.28% |
| RH240419C00262500 | 2024-04-19 11:47AM EDT | 262.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 35 | 122 | 70.31% |
| RH240419C00265000 | 2024-04-19 1:12PM EDT | 265.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 4 | 115 | 76.56% |
| RH240419C00267500 | 2024-04-19 11:47AM EDT | 267.50 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 100 | 192 | 83.59% |
| RH240419C00270000 | 2024-04-19 1:19PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 721 | 89.84% |
| RH240419C00272500 | 2024-04-18 2:56PM EDT | 272.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 95.31% |
| RH240419C00275000 | 2024-04-19 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 101.56% |
| RH240419C00277500 | 2024-04-17 3:24PM EDT | 277.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 528 | 107.81% |
| RH240419C00280000 | 2024-04-19 1:46PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 335 | 114.06% |
| RH240419C00282500 | 2024-04-16 11:35AM EDT | 282.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 22 | 570 | 119.53% |
| RH240419C00285000 | 2024-04-18 9:47AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 271 | 125.00% |
| RH240419C00287500 | 2024-04-17 11:35AM EDT | 287.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 244 | 363 | 131.25% |
| RH240419C00290000 | 2024-04-19 12:03PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 734 | 135.94% |
| RH240419C00292500 | 2024-04-16 9:52AM EDT | 292.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 104 | 194.53% |
| RH240419C00295000 | 2024-04-18 10:23AM EDT | 295.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 146.88% |
| RH240419C00297500 | 2024-04-16 3:47PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 153.13% |
| RH240419C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 285 | 157.81% |
| RH240419C00305000 | 2024-04-18 1:53PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 184 | 168.75% |
| RH240419C00307500 | 2024-04-16 11:08AM EDT | 307.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 173.44% |
| RH240419C00310000 | 2024-04-19 11:16AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 312 | 178.13% |
| RH240419C00312500 | 2024-04-11 2:14PM EDT | 312.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 3 | 183.59% |
| RH240419C00315000 | 2024-04-10 11:48AM EDT | 315.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 95 | 189.06% |
| RH240419C00317500 | 2024-04-11 1:36PM EDT | 317.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 193.75% |
| RH240419C00320000 | 2024-04-18 10:54AM EDT | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 198.44% |
| RH240419C00322500 | 2024-04-11 3:59PM EDT | 322.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 390 | 203.13% |
| RH240419C00325000 | 2024-04-12 10:56AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 207.81% |
| RH240419C00330000 | 2024-04-16 3:17PM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 217.19% |
| RH240419C00335000 | 2024-04-19 1:23PM EDT | 335.00 | 0.01 | 0.00 | 0.55 | -0.04 | -80.00% | 2 | 53 | 300.00% |
| RH240419C00340000 | 2024-04-11 11:34AM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 112 | 200 | 234.38% |
| RH240419C00345000 | 2024-04-11 3:58PM EDT | 345.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 251 | 243.75% |
| RH240419C00350000 | 2024-04-19 1:23PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.32 | -96.97% | 10 | 531 | 253.13% |
| RH240419C00355000 | 2024-04-12 9:53AM EDT | 355.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 52 | 375.00% |
| RH240419C00360000 | 2024-04-08 11:52AM EDT | 360.00 | 0.78 | 0.00 | 0.45 | 0.00 | - | 5 | 99 | 343.75% |
| RH240419C00365000 | 2024-04-12 3:54PM EDT | 365.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 278.13% |
| RH240419C00370000 | 2024-04-12 12:19PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 149 | 368.36% |
| RH240419C00375000 | 2024-04-12 3:54PM EDT | 375.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 326.56% |
| RH240419C00380000 | 2024-04-08 1:37PM EDT | 380.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 6 | 158 | 300.00% |
| RH240419C00385000 | 2024-04-16 9:30AM EDT | 385.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 61 | 378.91% |
| RH240419C00390000 | 2024-04-08 1:16PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 148 | 315.63% |
| RH240419C00400000 | 2024-04-10 2:01PM EDT | 400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 242 | 353.13% |
| RH240419C00410000 | 2024-04-10 2:01PM EDT | 410.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 131 | 382.81% |
| RH240419C00420000 | 2024-04-04 3:32PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 45 | 382.81% |
| RH240419C00430000 | 2024-04-04 9:56AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 412.50% |
| RH240419C00440000 | 2024-04-03 2:24PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 59 | 410.94% |
| RH240419C00450000 | 2024-04-03 10:12AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 869 | 396.88% |
| RH240419C00460000 | 2024-04-16 11:08AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 479 | 409.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419P00130000 | 2024-03-27 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 627 | 1,154 | 412.50% |
| RH240419P00150000 | 2024-03-28 10:59AM EDT | 150.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 520.70% |
| RH240419P00170000 | 2024-03-18 11:00AM EDT | 170.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 260.94% |
| RH240419P00175000 | 2024-03-07 3:15PM EDT | 175.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 4 | 24 | 310.94% |
| RH240419P00180000 | 2024-04-02 12:41PM EDT | 180.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 82 | 279.30% |
| RH240419P00185000 | 2024-03-27 3:13PM EDT | 185.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 256.45% |
| RH240419P00190000 | 2024-04-19 1:24PM EDT | 190.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 2 | 8 | 184.38% |
| RH240419P00195000 | 2024-03-28 9:52AM EDT | 195.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 165.63% |
| RH240419P00200000 | 2024-04-12 1:07PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 147.66% |
| RH240419P00205000 | 2024-04-15 3:48PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 130.08% |
| RH240419P00210000 | 2024-04-19 1:24PM EDT | 210.00 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 1 | 82 | 112.50% |
| RH240419P00215000 | 2024-04-19 12:52PM EDT | 215.00 | 0.36 | 0.00 | 0.35 | +0.31 | +620.00% | 1 | 45 | 115.23% |
| RH240419P00220000 | 2024-04-19 12:58PM EDT | 220.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 686 | 77.73% |
| RH240419P00225000 | 2024-04-19 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 618 | 54.69% |
| RH240419P00227500 | 2024-04-19 2:47PM EDT | 227.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 68 | 51.56% |
| RH240419P00230000 | 2024-04-19 2:35PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 28 | 204 | 42.77% |
| RH240419P00232500 | 2024-04-19 3:26PM EDT | 232.50 | 0.40 | 0.00 | 0.40 | +0.30 | +300.00% | 17 | 66 | 54.00% |
| RH240419P00235000 | 2024-04-19 3:42PM EDT | 235.00 | 0.03 | 0.00 | 0.10 | -0.32 | -91.43% | 43 | 327 | 28.22% |
| RH240419P00237500 | 2024-04-19 3:41PM EDT | 237.50 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 43 | 67 | 19.43% |
| RH240419P00240000 | 2024-04-19 3:40PM EDT | 240.00 | 0.50 | 0.55 | 1.00 | -0.32 | -39.02% | 337 | 506 | 22.90% |
| RH240419P00242500 | 2024-04-19 3:04PM EDT | 242.50 | 3.00 | 1.35 | 3.40 | +1.40 | +87.50% | 54 | 92 | 42.24% |
| RH240419P00245000 | 2024-04-19 3:51PM EDT | 245.00 | 5.20 | 4.70 | 6.60 | +2.70 | +108.00% | 305 | 380 | 52.83% |
| RH240419P00247500 | 2024-04-19 3:39PM EDT | 247.50 | 7.84 | 6.20 | 9.40 | +3.94 | +101.03% | 28 | 68 | 56.69% |
| RH240419P00250000 | 2024-04-19 3:40PM EDT | 250.00 | 10.00 | 8.10 | 11.70 | +4.12 | +70.07% | 83 | 363 | 51.56% |
| RH240419P00252500 | 2024-04-19 3:44PM EDT | 252.50 | 12.30 | 11.30 | 14.00 | +5.70 | +87.96% | 23 | 86 | 74.22% |
| RH240419P00255000 | 2024-04-19 2:44PM EDT | 255.00 | 16.67 | 14.80 | 17.90 | +6.27 | +60.29% | 24 | 140 | 126.56% |
| RH240419P00257500 | 2024-04-19 11:04AM EDT | 257.50 | 18.03 | 15.00 | 18.90 | +6.93 | +62.43% | 11 | 28 | 140.58% |
| RH240419P00260000 | 2024-04-19 2:13PM EDT | 260.00 | 19.78 | 18.00 | 21.30 | +4.98 | +33.65% | 110 | 257 | 149.51% |
| RH240419P00262500 | 2024-04-19 2:45PM EDT | 262.50 | 23.80 | 20.50 | 25.50 | +5.99 | +33.63% | 13 | 20 | 131.25% |
| RH240419P00265000 | 2024-04-19 2:28PM EDT | 265.00 | 26.28 | 22.80 | 27.70 | +4.25 | +19.29% | 20 | 112 | 128.91% |
| RH240419P00267500 | 2024-04-19 10:31AM EDT | 267.50 | 26.70 | 23.50 | 30.20 | +4.70 | +21.36% | 2 | 12 | 227.00% |
| RH240419P00270000 | 2024-04-19 2:39PM EDT | 270.00 | 31.50 | 28.00 | 32.00 | +6.57 | +26.35% | 27 | 59 | 130.18% |
| RH240419P00272500 | 2024-04-19 12:27PM EDT | 272.50 | 29.85 | 30.10 | 35.70 | +1.64 | +5.81% | 1 | 10 | 164.65% |
| RH240419P00275000 | 2024-04-17 3:13PM EDT | 275.00 | 30.85 | 33.20 | 38.40 | 0.00 | - | 8 | 2 | 193.65% |
| RH240419P00277500 | 2024-04-11 2:35PM EDT | 277.50 | 13.00 | 35.80 | 40.50 | 0.00 | - | 19 | 0 | 195.70% |
| RH240419P00280000 | 2024-04-18 9:38AM EDT | 280.00 | 36.20 | 37.10 | 43.20 | 0.00 | - | 1 | 14 | 174.41% |
| RH240419P00282500 | 2024-04-17 2:45PM EDT | 282.50 | 35.10 | 39.60 | 46.60 | 0.00 | - | 203 | 0 | 210.84% |
| RH240419P00285000 | 2024-04-17 3:28PM EDT | 285.00 | 42.20 | 42.80 | 46.90 | 0.00 | - | 4 | 1 | 158.79% |
| RH240419P00287500 | 2024-04-16 10:43AM EDT | 287.50 | 44.07 | 45.40 | 51.20 | 0.00 | - | 2 | 0 | 238.57% |
| RH240419P00290000 | 2024-04-17 2:51PM EDT | 290.00 | 47.30 | 47.30 | 53.50 | 0.00 | - | 13 | 2 | 223.83% |
| RH240419P00292500 | 2024-04-17 2:51PM EDT | 292.50 | 44.40 | 49.40 | 56.50 | 0.00 | - | 8 | 2 | 234.96% |
| RH240419P00295000 | 2024-04-18 10:46AM EDT | 295.00 | 47.76 | 52.80 | 58.20 | 0.00 | - | 1 | 0 | 246.00% |
| RH240419P00297500 | 2024-04-18 12:46PM EDT | 297.50 | 50.22 | 55.30 | 60.90 | 0.00 | - | 10 | 1 | 260.06% |
| RH240419P00300000 | 2024-04-18 9:37AM EDT | 300.00 | 57.15 | 57.70 | 63.50 | 0.00 | - | 1 | 9 | 267.87% |
| RH240419P00305000 | 2024-04-18 9:37AM EDT | 305.00 | 60.20 | 62.40 | 67.40 | 0.00 | - | 1 | 0 | 218.75% |
| RH240419P00310000 | 2024-04-17 2:29PM EDT | 310.00 | 60.90 | 67.10 | 73.60 | 0.00 | - | 110 | 28 | 279.49% |
| RH240419P00315000 | 2024-04-04 10:41AM EDT | 315.00 | 21.50 | 72.60 | 78.00 | 0.00 | - | 1 | 0 | 289.06% |
| RH240419P00320000 | 2024-04-17 3:15PM EDT | 320.00 | 72.20 | 78.20 | 82.80 | 0.00 | - | 4 | 0 | 318.75% |
| RH240419P00325000 | 2024-04-10 3:56PM EDT | 325.00 | 67.10 | 81.90 | 89.10 | 0.00 | - | 280 | 0 | 332.13% |
| RH240419P00330000 | 2024-04-16 1:30PM EDT | 330.00 | 89.00 | 88.00 | 93.30 | 0.00 | - | 1 | 0 | 356.64% |
| RH240419P00335000 | 2024-04-16 10:18AM EDT | 335.00 | 89.95 | 92.70 | 97.70 | 0.00 | - | 2 | 0 | 330.08% |
| RH240419P00340000 | 2024-04-11 3:16PM EDT | 340.00 | 71.10 | 97.80 | 103.00 | 0.00 | - | 4 | 0 | 361.91% |
| RH240419P00345000 | 2024-04-12 10:22AM EDT | 345.00 | 86.49 | 102.40 | 108.00 | 0.00 | - | 1 | 0 | 353.52% |
| RH240419P00350000 | 2024-04-04 3:35PM EDT | 350.00 | 65.95 | 107.70 | 112.70 | 0.00 | - | 1 | 0 | 365.04% |
| RH240419P00355000 | 2024-04-03 9:51AM EDT | 355.00 | 54.28 | 113.00 | 118.10 | 0.00 | - | 1 | 0 | 410.74% |
| RH240419P00360000 | 2024-04-10 2:04PM EDT | 360.00 | 96.70 | 118.10 | 123.10 | 0.00 | - | 1 | 0 | 426.56% |
| RH240419P00365000 | 2024-04-01 10:26AM EDT | 365.00 | 27.40 | 122.00 | 128.30 | 0.00 | - | - | 0 | 391.41% |
| RH240419P00370000 | 2024-04-02 9:36AM EDT | 370.00 | 50.00 | 127.70 | 132.50 | 0.00 | - | 2 | 0 | 394.92% |
| RH240419P00375000 | 2024-04-03 1:14PM EDT | 375.00 | 73.30 | 132.50 | 138.60 | 0.00 | - | 8 | 0 | 455.66% |
| RH240419P00380000 | 2024-04-10 12:13PM EDT | 380.00 | 114.00 | 137.50 | 143.00 | 0.00 | - | 2 | 0 | 434.77% |
| RH240419P00390000 | 2024-04-01 12:47PM EDT | 390.00 | 56.00 | 146.80 | 153.70 | 0.00 | - | 2 | 0 | 454.69% |
| RH240419P00400000 | 2024-04-01 11:23AM EDT | 400.00 | 63.00 | 158.00 | 163.10 | 0.00 | - | 1 | 0 | 507.23% |
| RH240419P00410000 | 2024-03-28 11:10AM EDT | 410.00 | 66.10 | 168.40 | 172.30 | 0.00 | - | 2 | 0 | 504.88% |
© 2024 Yahoo. All rights reserved.