RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 58.30 | 63.90 | 0.00 | - | 2 | 1 | 383.40% |
| RH240503C00205000 | 2024-04-30 2:55PM EDT | 205.00 | 45.00 | 53.70 | 59.00 | 0.00 | - | 1 | 3 | 360.84% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 51.00 | 56.80 | 0.00 | - | - | 2 | 360.74% |
| RH240503C00210000 | 2024-04-30 12:03PM EDT | 210.00 | 42.96 | 48.50 | 53.90 | 0.00 | - | 1 | 12 | 328.81% |
| RH240503C00215000 | 2024-04-30 2:55PM EDT | 215.00 | 35.30 | 43.40 | 49.20 | 0.00 | - | 2 | 4 | 314.84% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 41.30 | 46.40 | 0.00 | - | - | 2 | 288.67% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 32.00 | 38.30 | 43.90 | +1.42 | +4.64% | 10 | 20 | 275.39% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 36.20 | 40.80 | 0.00 | - | 5 | 8 | 235.94% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 33.70 | 38.90 | 0.00 | - | - | 1 | 248.97% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 30.80 | 36.10 | 0.00 | - | - | 4 | 224.02% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 29.70 | 33.60 | 0.00 | - | 24 | 12 | 211.23% |
| RH240503C00232500 | 2024-05-01 12:10PM EDT | 232.50 | 10.60 | 26.40 | 32.70 | 0.00 | - | 1 | 8 | 97.27% |
| RH240503C00235000 | 2024-05-01 2:08PM EDT | 235.00 | 10.50 | 24.30 | 28.80 | 0.00 | - | 14 | 12 | 192.68% |
| RH240503C00237500 | 2024-05-02 11:10AM EDT | 237.50 | 15.39 | 21.00 | 26.40 | +8.59 | +126.32% | 1 | 18 | 182.81% |
| RH240503C00240000 | 2024-05-02 11:02AM EDT | 240.00 | 12.70 | 18.40 | 24.00 | +0.75 | +6.28% | 12 | 52 | 172.56% |
| RH240503C00242500 | 2024-05-02 9:45AM EDT | 242.50 | 6.70 | 16.10 | 21.50 | -4.80 | -41.74% | 13 | 29 | 158.89% |
| RH240503C00245000 | 2024-05-02 3:05PM EDT | 245.00 | 16.80 | 15.40 | 18.40 | +9.90 | +143.48% | 29 | 243 | 127.44% |
| RH240503C00247500 | 2024-05-02 12:40PM EDT | 247.50 | 10.00 | 12.90 | 15.50 | +5.20 | +108.33% | 12 | 153 | 101.86% |
| RH240503C00250000 | 2024-05-02 3:05PM EDT | 250.00 | 11.20 | 12.10 | 14.90 | +8.30 | +286.21% | 28 | 120 | 103.76% |
| RH240503C00252500 | 2024-05-02 2:07PM EDT | 252.50 | 8.30 | 9.80 | 13.10 | +3.10 | +59.62% | 13 | 176 | 100.88% |
| RH240503C00255000 | 2024-05-02 3:31PM EDT | 255.00 | 7.40 | 8.00 | 8.80 | +5.37 | +264.53% | 122 | 248 | 73.05% |
| RH240503C00257500 | 2024-05-02 2:42PM EDT | 257.50 | 6.60 | 6.50 | 7.00 | +5.70 | +633.33% | 77 | 65 | 75.73% |
| RH240503C00260000 | 2024-05-02 3:52PM EDT | 260.00 | 5.15 | 5.00 | 5.40 | +4.34 | +535.80% | 111 | 169 | 75.54% |
| RH240503C00262500 | 2024-05-02 3:48PM EDT | 262.50 | 3.80 | 3.70 | 4.10 | +1.25 | +49.02% | 39 | 44 | 75.61% |
| RH240503C00265000 | 2024-05-02 3:57PM EDT | 265.00 | 2.80 | 2.65 | 3.00 | +2.27 | +428.30% | 112 | 373 | 75.44% |
| RH240503C00267500 | 2024-05-02 3:57PM EDT | 267.50 | 1.90 | 1.90 | 2.25 | +0.70 | +58.33% | 14 | 13 | 77.25% |
| RH240503C00270000 | 2024-05-02 3:55PM EDT | 270.00 | 1.50 | 1.30 | 1.60 | +1.30 | +650.00% | 48 | 231 | 77.78% |
| RH240503C00272500 | 2024-05-02 3:50PM EDT | 272.50 | 0.82 | 0.90 | 1.10 | +0.15 | +22.39% | 19 | 35 | 78.61% |
| RH240503C00275000 | 2024-05-02 3:21PM EDT | 275.00 | 0.50 | 0.50 | 0.70 | -0.10 | -16.67% | 164 | 133 | 76.76% |
| RH240503C00277500 | 2024-05-02 3:58PM EDT | 277.50 | 0.35 | 0.20 | 0.45 | -0.18 | -33.96% | 339 | 12 | 74.41% |
| RH240503C00280000 | 2024-05-02 3:38PM EDT | 280.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 420 | 91 | 78.52% |
| RH240503C00282500 | 2024-05-02 3:50PM EDT | 282.50 | 0.15 | 0.10 | 0.35 | 0.00 | - | 4 | 11 | 84.96% |
| RH240503C00285000 | 2024-05-02 3:21PM EDT | 285.00 | 0.03 | 0.00 | 0.35 | -0.07 | -70.00% | 6 | 106 | 88.67% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 11 | 10 | 109.57% |
| RH240503C00290000 | 2024-04-29 2:33PM EDT | 290.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 110.16% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 175.10% |
| RH240503C00300000 | 2024-04-30 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 81 | 109.77% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 7 | 11 | 162.11% |
| RH240503C00310000 | 2024-05-01 2:42PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 122.66% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 233.20% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 278.13% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 227.34% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 171.88% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 97 | 238.67% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.20 | 0.00 | - | 3 | 27 | 220.70% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 311.72% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 3 | 37 | 360.35% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 27 | 372.85% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 2.60 | 0.00 | - | 15 | 4 | 385.16% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 287.50% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 10 | 12 | 419.04% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 281.25% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 464.65% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 459.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 278.13% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 242.19% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 224.22% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 1 | 281.25% |
| RH240503P00200000 | 2024-04-30 1:52PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 192.19% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 1.60 | 0.00 | - | - | 1 | 303.13% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 189.84% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 1.60 | 0.00 | - | - | 4 | 279.30% |
| RH240503P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 62 | 267.58% |
| RH240503P00212500 | 2024-04-30 10:53AM EDT | 212.50 | 0.06 | 0.00 | 1.75 | 0.00 | - | 4 | 39 | 261.04% |
| RH240503P00215000 | 2024-05-02 11:16AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 14 | 19 | 164.45% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 73 | 148.44% |
| RH240503P00220000 | 2024-05-01 1:05PM EDT | 220.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 285.94% |
| RH240503P00222500 | 2024-05-02 12:06PM EDT | 222.50 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 9 | 37 | 139.06% |
| RH240503P00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.01 | 0.00 | 0.25 | -0.12 | -92.31% | 13 | 46 | 140.63% |
| RH240503P00227500 | 2024-05-01 3:54PM EDT | 227.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 14 | 22 | 135.55% |
| RH240503P00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 531 | 131 | 99.22% |
| RH240503P00232500 | 2024-05-02 3:05PM EDT | 232.50 | 0.05 | 0.00 | 0.35 | -1.95 | -97.50% | 600 | 29 | 120.51% |
| RH240503P00235000 | 2024-05-02 3:38PM EDT | 235.00 | 0.07 | 0.05 | 0.85 | -1.03 | -93.64% | 14 | 166 | 133.79% |
| RH240503P00237500 | 2024-05-02 2:28PM EDT | 237.50 | 0.15 | 0.05 | 0.95 | -0.65 | -81.25% | 22 | 38 | 126.37% |
| RH240503P00240000 | 2024-05-02 3:48PM EDT | 240.00 | 0.17 | 0.05 | 0.20 | -1.03 | -85.83% | 63 | 184 | 87.89% |
| RH240503P00242500 | 2024-05-02 3:48PM EDT | 242.50 | 0.19 | 0.05 | 0.25 | -1.91 | -90.95% | 32 | 149 | 81.64% |
| RH240503P00245000 | 2024-05-02 3:44PM EDT | 245.00 | 0.29 | 0.20 | 0.30 | -3.21 | -91.71% | 43 | 73 | 80.37% |
| RH240503P00247500 | 2024-05-02 2:20PM EDT | 247.50 | 0.40 | 0.30 | 0.45 | -2.48 | -86.11% | 32 | 313 | 77.54% |
| RH240503P00250000 | 2024-05-02 3:51PM EDT | 250.00 | 0.60 | 0.45 | 0.70 | -3.88 | -86.61% | 59 | 278 | 75.20% |
| RH240503P00252500 | 2024-05-02 3:58PM EDT | 252.50 | 1.00 | 0.75 | 1.05 | -9.40 | -90.38% | 132 | 35 | 73.88% |
| RH240503P00255000 | 2024-05-02 3:38PM EDT | 255.00 | 2.00 | 1.20 | 1.60 | -12.53 | -86.24% | 152 | 106 | 73.29% |
| RH240503P00257500 | 2024-05-02 3:24PM EDT | 257.50 | 2.75 | 2.05 | 2.40 | -13.32 | -82.89% | 101 | 18 | 75.44% |
| RH240503P00260000 | 2024-05-02 3:55PM EDT | 260.00 | 3.18 | 2.90 | 3.30 | -9.38 | -74.68% | 96 | 32 | 73.88% |
| RH240503P00262500 | 2024-05-02 1:35PM EDT | 262.50 | 5.90 | 4.10 | 4.60 | -4.00 | -40.40% | 65 | 18 | 74.88% |
| RH240503P00265000 | 2024-05-02 1:47PM EDT | 265.00 | 8.40 | 5.50 | 6.10 | -11.90 | -58.62% | 9 | 35 | 75.15% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 6.90 | 8.20 | 0.00 | - | 3 | 4 | 76.95% |
| RH240503P00270000 | 2024-05-02 10:51AM EDT | 270.00 | 22.09 | 8.90 | 10.10 | -0.49 | -2.17% | 3 | 16 | 79.20% |
| RH240503P00272500 | 2024-04-29 12:26PM EDT | 272.50 | 17.80 | 7.60 | 12.20 | 0.00 | - | 1 | 7 | 97.02% |
| RH240503P00275000 | 2024-05-01 9:57AM EDT | 275.00 | 30.50 | 13.00 | 14.50 | 0.00 | - | 40 | 41 | 82.37% |
| RH240503P00280000 | 2024-05-01 2:38PM EDT | 280.00 | 35.95 | 17.10 | 21.70 | 0.00 | - | 1 | 0 | 124.27% |
| RH240503P00285000 | 2024-05-02 2:25PM EDT | 285.00 | 25.42 | 21.30 | 26.80 | -10.48 | -29.19% | 5 | 6 | 133.40% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 26.00 | 31.70 | 0.00 | - | 2 | 0 | 144.19% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 31.30 | 36.70 | 0.00 | - | 2 | 0 | 168.36% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 36.10 | 41.70 | 0.00 | - | 1 | 0 | 180.86% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 40.90 | 46.70 | 0.00 | - | 2 | 0 | 191.99% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 46.10 | 51.60 | 0.00 | - | 1 | 0 | 210.25% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 50.70 | 56.70 | 0.00 | - | 1 | 0 | 216.41% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 55.90 | 61.70 | 0.00 | - | 4 | 0 | 236.91% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 61.20 | 66.70 | 0.00 | - | 3 | 0 | 260.06% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 66.10 | 71.50 | 0.00 | - | 2 | 0 | 264.75% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 70.80 | 76.70 | 0.00 | - | 1 | 0 | 274.71% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 76.10 | 81.70 | 0.00 | - | 2 | 0 | 297.85% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 80.80 | 86.60 | 0.00 | - | 14 | 0 | 296.48% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 85.90 | 91.70 | 0.00 | - | 4 | 0 | 316.21% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 89.60 | 96.70 | 0.00 | - | - | 0 | 255.08% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 95.40 | 101.70 | 0.00 | - | 2 | 0 | 318.95% |
© 2024 Yahoo. All rights reserved.