RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-17 2:52PM EDT | 200.00 | 31.20 | 28.00 | 34.80 | 0.00 | - | 101 | 202 | 94.53% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 19.90 | 22.20 | 0.00 | - | 2 | 2 | 68.98% |
| RH240628C00220000 | 2024-06-14 11:10AM EDT | 220.00 | 17.00 | 12.20 | 13.30 | 0.00 | - | 6 | 2 | 57.01% |
| RH240628C00225000 | 2024-06-17 11:40AM EDT | 225.00 | 12.00 | 9.00 | 10.30 | 0.00 | - | 15 | 24 | 55.09% |
| RH240628C00230000 | 2024-06-17 11:40AM EDT | 230.00 | 9.00 | 6.50 | 7.30 | 0.00 | - | 4 | 56 | 52.59% |
| RH240628C00235000 | 2024-06-18 9:36AM EDT | 235.00 | 5.20 | 4.50 | 5.20 | -0.10 | -1.89% | 1 | 62 | 51.55% |
| RH240628C00240000 | 2024-06-18 9:46AM EDT | 240.00 | 3.00 | 2.90 | 3.40 | -1.20 | -28.57% | 11 | 43 | 51.61% |
| RH240628C00245000 | 2024-06-17 3:18PM EDT | 245.00 | 2.67 | 1.90 | 2.25 | 0.00 | - | 8 | 21 | 51.05% |
| RH240628C00247500 | 2024-06-17 3:27PM EDT | 247.50 | 1.92 | 1.50 | 1.75 | 0.00 | - | 15 | 19 | 50.27% |
| RH240628C00250000 | 2024-06-17 3:40PM EDT | 250.00 | 1.75 | 1.20 | 1.50 | 0.00 | - | 285 | 272 | 51.29% |
| RH240628C00252500 | 2024-06-17 3:26PM EDT | 252.50 | 1.15 | 0.90 | 1.15 | -0.16 | -12.21% | 1 | 13 | 50.61% |
| RH240628C00255000 | 2024-06-17 3:53PM EDT | 255.00 | 1.05 | 0.60 | 1.20 | 0.00 | - | 25 | 40 | 50.42% |
| RH240628C00257500 | 2024-06-17 1:38PM EDT | 257.50 | 1.07 | 0.60 | 0.80 | 0.00 | - | 2 | 18 | 50.29% |
| RH240628C00260000 | 2024-06-17 3:33PM EDT | 260.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 72 | 61 | 53.15% |
| RH240628C00262500 | 2024-06-17 3:59PM EDT | 262.50 | 0.57 | 0.40 | 0.55 | 0.00 | - | 3 | 24 | 51.47% |
| RH240628C00265000 | 2024-06-14 3:52PM EDT | 265.00 | 0.85 | 0.25 | 0.55 | 0.00 | - | 27 | 27 | 52.25% |
| RH240628C00267500 | 2024-06-17 11:43AM EDT | 267.50 | 0.55 | 0.25 | 0.85 | 0.00 | - | 5 | 7 | 58.30% |
| RH240628C00270000 | 2024-06-17 12:42PM EDT | 270.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 2 | 32 | 64.99% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.10 | 1.50 | 0.00 | - | 5 | 6 | 68.58% |
| RH240628C00275000 | 2024-06-17 9:30AM EDT | 275.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 36 | 71.19% |
| RH240628C00277500 | 2024-06-18 9:49AM EDT | 277.50 | 0.78 | 0.05 | 0.65 | +0.20 | +52.63% | 10 | 22 | 62.79% |
| RH240628C00280000 | 2024-06-17 1:43PM EDT | 280.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 8 | 50 | 75.73% |
| RH240628C00282500 | 2024-06-13 10:45AM EDT | 282.50 | 18.40 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 78.17% |
| RH240628C00285000 | 2024-06-17 3:32PM EDT | 285.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 65 | 49 | 80.59% |
| RH240628C00287500 | 2024-06-14 9:34AM EDT | 287.50 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 82.96% |
| RH240628C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 26 | 33 | 85.30% |
| RH240628C00292500 | 2024-06-14 10:37AM EDT | 292.50 | 0.23 | 0.05 | 1.50 | 0.00 | - | 6 | 6 | 87.65% |
| RH240628C00295000 | 2024-06-13 3:48PM EDT | 295.00 | 13.72 | 0.05 | 1.50 | 0.00 | - | 10 | 13 | 89.89% |
| RH240628C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 43 | 182 | 87.79% |
| RH240628C00305000 | 2024-06-17 11:00AM EDT | 305.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 220 | 98.68% |
| RH240628C00310000 | 2024-06-17 9:33AM EDT | 310.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 10 | 32 | 102.93% |
| RH240628C00315000 | 2024-06-14 10:03AM EDT | 315.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 107.03% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.05 | 1.50 | 0.00 | - | 3 | 30 | 111.08% |
| RH240628C00325000 | 2024-06-14 2:43PM EDT | 325.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 3 | 6 | 114.99% |
| RH240628C00330000 | 2024-06-17 3:26PM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 23 | 118.12% |
| RH240628C00335000 | 2024-06-17 12:51PM EDT | 335.00 | 0.76 | 0.05 | 1.30 | 0.00 | - | 1 | 4 | 119.68% |
| RH240628C00340000 | 2024-06-18 9:41AM EDT | 340.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 20 | 503 | 124.81% |
| RH240628C00345000 | 2024-06-17 9:54AM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 124 | 127 | 129.10% |
| RH240628C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| RH240628C00355000 | 2024-06-14 9:31AM EDT | 355.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 131.15% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 139.45% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 142.72% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 87 | 87 | 110.94% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 53 | 61 | 116.21% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 225 | 240 | 121.29% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-17 3:29PM EDT | 160.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 51 | 97 | 101.76% |
| RH240628P00180000 | 2024-06-17 10:32AM EDT | 180.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | - | 8 | 85.89% |
| RH240628P00185000 | 2024-06-14 10:32AM EDT | 185.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 7 | 7 | 77.61% |
| RH240628P00190000 | 2024-06-17 9:57AM EDT | 190.00 | 0.17 | 0.05 | 0.85 | 0.00 | - | 10 | 21 | 61.77% |
| RH240628P00195000 | 2024-06-14 1:42PM EDT | 195.00 | 0.68 | 0.10 | 1.30 | 0.00 | - | - | 9 | 59.91% |
| RH240628P00200000 | 2024-06-17 3:58PM EDT | 200.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 68 | 102 | 48.05% |
| RH240628P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 0.50 | 0.40 | 0.80 | -0.05 | -9.09% | 1 | 70 | 45.63% |
| RH240628P00210000 | 2024-06-17 2:23PM EDT | 210.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 26 | 54 | 40.63% |
| RH240628P00215000 | 2024-06-17 3:53PM EDT | 215.00 | 1.60 | 1.35 | 1.90 | 0.00 | - | 11 | 76 | 39.97% |
| RH240628P00220000 | 2024-06-17 3:24PM EDT | 220.00 | 2.53 | 2.80 | 3.20 | 0.00 | - | 49 | 107 | 39.19% |
| RH240628P00225000 | 2024-06-18 9:38AM EDT | 225.00 | 4.33 | 4.50 | 5.10 | +0.93 | +27.35% | 2 | 59 | 38.61% |
| RH240628P00230000 | 2024-06-17 3:58PM EDT | 230.00 | 6.10 | 6.70 | 7.30 | 0.00 | - | 30 | 114 | 35.82% |
| RH240628P00235000 | 2024-06-17 3:48PM EDT | 235.00 | 9.10 | 9.60 | 10.30 | 0.00 | - | 47 | 129 | 33.58% |
| RH240628P00240000 | 2024-06-17 11:59AM EDT | 240.00 | 12.60 | 12.60 | 14.10 | 0.00 | - | 4 | 48 | 32.15% |
| RH240628P00245000 | 2024-06-14 3:36PM EDT | 245.00 | 20.47 | 16.30 | 19.10 | 0.00 | - | 3 | 14 | 39.60% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 16.60 | 23.00 | 0.00 | - | 2 | 4 | 57.20% |
| RH240628P00250000 | 2024-06-17 2:59PM EDT | 250.00 | 18.40 | 20.20 | 24.80 | 0.00 | - | 23 | 64 | 54.35% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 22.80 | 25.20 | 0.00 | - | 1 | 9 | 0.00% |
| RH240628P00255000 | 2024-06-17 2:59PM EDT | 255.00 | 22.60 | 25.10 | 28.40 | 0.00 | - | 16 | 20 | 41.50% |
| RH240628P00257500 | 2024-06-17 12:52PM EDT | 257.50 | 25.81 | 24.70 | 30.70 | 0.00 | - | 9 | 14 | 38.67% |
| RH240628P00260000 | 2024-06-14 1:57PM EDT | 260.00 | 32.95 | 28.30 | 33.00 | 0.00 | - | 40 | 15 | 0.00% |
| RH240628P00262500 | 2024-06-17 12:52PM EDT | 262.50 | 30.67 | 29.80 | 35.70 | 0.00 | - | 6 | 23 | 43.41% |
| RH240628P00265000 | 2024-06-17 12:52PM EDT | 265.00 | 33.35 | 31.80 | 37.80 | 0.00 | - | 6 | 32 | 0.00% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 34.40 | 40.00 | 0.00 | - | 40 | 18 | 0.00% |
| RH240628P00270000 | 2024-06-14 2:04PM EDT | 270.00 | 43.50 | 36.30 | 42.70 | 0.00 | - | 78 | 40 | 0.00% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 38.80 | 45.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 41.90 | 48.10 | 0.00 | - | 9 | 12 | 49.02% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 44.80 | 51.50 | 0.00 | - | 4 | 1 | 77.25% |
| RH240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 52.50 | 46.80 | 53.20 | 0.00 | - | 12 | 24 | 58.89% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 49.20 | 56.20 | 0.00 | - | 5 | 1 | 76.32% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 52.10 | 58.20 | 0.00 | - | 2 | 0 | 62.99% |
| RH240628P00287500 | 2024-06-14 3:30PM EDT | 287.50 | 60.43 | 54.60 | 61.90 | 0.00 | - | 1 | 1 | 94.29% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 56.30 | 63.00 | 0.00 | - | 2 | 15 | 0.00% |
| RH240628P00295000 | 2024-06-17 10:04AM EDT | 295.00 | 66.00 | 61.70 | 69.20 | 0.00 | - | 1 | 0 | 98.29% |
| RH240628P00300000 | 2024-06-14 2:02PM EDT | 300.00 | 72.70 | 66.10 | 74.00 | 0.00 | - | 1 | 0 | 99.07% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 97.10 | 104.20 | 0.00 | - | 3 | 0 | 128.81% |
© 2024 Yahoo. All rights reserved.