RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705C00220000 | 2024-06-13 10:43AM EDT | 220.00 | 62.30 | 10.80 | 13.80 | 0.00 | - | 5 | 5 | 48.27% |
| RH240705C00230000 | 2024-06-17 2:37PM EDT | 230.00 | 10.78 | 7.30 | 8.60 | 0.00 | - | 40 | 61 | 48.29% |
| RH240705C00235000 | 2024-06-17 1:44PM EDT | 235.00 | 8.40 | 5.50 | 6.00 | 0.00 | - | 6 | 10 | 45.20% |
| RH240705C00240000 | 2024-06-17 3:16PM EDT | 240.00 | 5.55 | 3.80 | 5.00 | 0.00 | - | 9 | 26 | 48.43% |
| RH240705C00245000 | 2024-06-14 1:10PM EDT | 245.00 | 4.47 | 2.65 | 3.50 | 0.00 | - | - | 11 | 47.19% |
| RH240705C00250000 | 2024-06-18 9:37AM EDT | 250.00 | 2.60 | 1.65 | 2.25 | -0.90 | -25.71% | 13 | 48 | 45.28% |
| RH240705C00255000 | 2024-06-17 3:04PM EDT | 255.00 | 2.35 | 1.25 | 1.60 | 0.00 | - | 4 | 9 | 45.68% |
| RH240705C00260000 | 2024-06-17 1:52PM EDT | 260.00 | 1.73 | 0.90 | 1.90 | 0.00 | - | 44 | 31 | 53.55% |
| RH240705C00265000 | 2024-06-17 3:56PM EDT | 265.00 | 1.15 | 0.65 | 1.60 | 0.00 | - | 3 | 3 | 50.76% |
| RH240705C00270000 | 2024-06-17 1:19PM EDT | 270.00 | 0.95 | 0.45 | 0.90 | 0.00 | - | 6 | 14 | 52.37% |
| RH240705C00275000 | 2024-06-17 12:20PM EDT | 275.00 | 0.95 | 0.20 | 2.90 | 0.00 | - | 1 | 5 | 64.48% |
| RH240705C00280000 | 2024-06-14 3:51PM EDT | 280.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 14 | 11 | 58.64% |
| RH240705C00285000 | 2024-06-14 10:08AM EDT | 285.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 6 | 0 | 63.28% |
| RH240705C00290000 | 2024-06-14 10:51AM EDT | 290.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 66.99% |
| RH240705C00295000 | 2024-06-12 10:45AM EDT | 295.00 | 20.90 | 0.10 | 1.50 | 0.00 | - | 25 | 33 | 70.19% |
| RH240705C00300000 | 2024-06-14 3:47PM EDT | 300.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 44 | 45 | 73.24% |
| RH240705C00305000 | 2024-06-14 10:16AM EDT | 305.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 76.61% |
| RH240705C00310000 | 2024-06-14 10:16AM EDT | 310.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | 4 | 14 | 79.93% |
| RH240705C00320000 | 2024-06-14 9:38AM EDT | 320.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 86.30% |
| RH240705C00335000 | 2024-06-13 3:29PM EDT | 335.00 | 4.61 | 0.05 | 1.50 | 0.00 | - | 100 | 100 | 95.31% |
| RH240705C00340000 | 2024-06-13 3:29PM EDT | 340.00 | 3.95 | 0.05 | 1.50 | 0.00 | - | 100 | 101 | 98.19% |
| RH240705C00355000 | 2024-06-13 2:32PM EDT | 355.00 | 2.82 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 106.45% |
| RH240705C00380000 | 2024-06-17 12:12PM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 90.43% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240705P00160000 | 2024-06-17 10:10AM EDT | 160.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 76.47% |
| RH240705P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | - | 1 | 72.85% |
| RH240705P00175000 | 2024-06-14 11:13AM EDT | 175.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | - | 2 | 61.18% |
| RH240705P00180000 | 2024-06-13 3:50PM EDT | 180.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 6 | 6 | 55.52% |
| RH240705P00190000 | 2024-06-17 9:44AM EDT | 190.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 2 | 15 | 56.79% |
| RH240705P00195000 | 2024-06-17 11:47AM EDT | 195.00 | 0.45 | 0.30 | 0.90 | -0.04 | -8.16% | 1 | 32 | 50.34% |
| RH240705P00200000 | 2024-06-17 12:16PM EDT | 200.00 | 0.78 | 0.65 | 1.45 | 0.00 | - | 13 | 33 | 50.15% |
| RH240705P00205000 | 2024-06-17 2:04PM EDT | 205.00 | 0.90 | 1.15 | 3.30 | 0.00 | - | 2 | 7 | 58.13% |
| RH240705P00210000 | 2024-06-17 1:36PM EDT | 210.00 | 1.45 | 2.00 | 2.60 | 0.00 | - | 8 | 23 | 44.91% |
| RH240705P00215000 | 2024-06-14 3:23PM EDT | 215.00 | 4.40 | 2.90 | 3.90 | 0.00 | - | 12 | 12 | 44.82% |
| RH240705P00220000 | 2024-06-18 9:57AM EDT | 220.00 | 4.52 | 4.70 | 5.60 | +1.16 | +34.52% | 5 | 46 | 44.73% |
| RH240705P00225000 | 2024-06-17 3:53PM EDT | 225.00 | 5.91 | 6.90 | 7.60 | +0.11 | +1.90% | 10 | 180 | 43.97% |
| RH240705P00230000 | 2024-06-18 9:34AM EDT | 230.00 | 7.90 | 9.20 | 10.10 | 0.00 | - | 13 | 123 | 43.51% |
| RH240705P00235000 | 2024-06-14 3:59PM EDT | 235.00 | 12.90 | 11.60 | 13.50 | 0.00 | - | 8 | 7 | 45.39% |
| RH240705P00240000 | 2024-06-14 3:20PM EDT | 240.00 | 16.70 | 14.30 | 16.60 | 0.00 | - | 12 | 15 | 43.64% |
| RH240705P00245000 | 2024-06-14 12:02PM EDT | 245.00 | 21.44 | 17.40 | 21.50 | 0.00 | - | 5 | 8 | 50.44% |
| RH240705P00250000 | 2024-06-17 1:32PM EDT | 250.00 | 19.21 | 21.80 | 26.20 | 0.00 | - | 1 | 16 | 55.35% |
| RH240705P00255000 | 2024-06-14 10:25AM EDT | 255.00 | 31.99 | 25.70 | 32.10 | 0.00 | - | - | 1 | 67.44% |
| RH240705P00260000 | 2024-06-14 3:48PM EDT | 260.00 | 31.30 | 28.90 | 35.60 | 0.00 | - | 11 | 11 | 63.33% |
| RH240705P00265000 | 2024-06-14 10:02AM EDT | 265.00 | 34.25 | 34.20 | 39.70 | 0.00 | - | 1 | 17 | 61.60% |
| RH240705P00270000 | 2024-06-14 9:41AM EDT | 270.00 | 34.00 | 38.80 | 44.60 | 0.00 | - | 12 | 29 | 65.66% |
| RH240705P00275000 | 2024-06-17 2:26PM EDT | 275.00 | 42.00 | 43.80 | 49.40 | 0.00 | - | 1 | 2 | 68.47% |
| RH240705P00280000 | 2024-06-14 11:43AM EDT | 280.00 | 52.01 | 48.70 | 54.70 | 0.00 | - | 13 | 30 | 75.93% |
| RH240705P00290000 | 2024-06-13 11:43AM EDT | 290.00 | 26.60 | 57.80 | 64.50 | 0.00 | - | 2 | 2 | 82.57% |
| RH240705P00300000 | 2024-05-28 9:35AM EDT | 300.00 | 52.21 | 68.50 | 75.30 | 0.00 | - | 19 | 0 | 98.89% |
© 2024 Yahoo. All rights reserved.