RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712C00205000 | 2024-06-14 10:00AM EDT | 205.00 | 31.00 | 23.20 | 27.00 | 0.00 | - | - | 1 | 56.21% |
| RH240712C00210000 | 2024-06-14 10:00AM EDT | 210.00 | 27.00 | 20.90 | 22.80 | 0.00 | - | - | 1 | 52.86% |
| RH240712C00225000 | 2024-06-17 11:54AM EDT | 225.00 | 15.70 | 10.60 | 13.20 | 0.00 | - | 3 | 5 | 50.36% |
| RH240712C00230000 | 2024-06-17 10:26AM EDT | 230.00 | 11.20 | 9.30 | 10.30 | 0.00 | - | 2 | 20 | 48.13% |
| RH240712C00235000 | 2024-06-17 3:12PM EDT | 235.00 | 9.75 | 6.80 | 8.40 | 0.00 | - | 88 | 91 | 48.73% |
| RH240712C00240000 | 2024-06-17 3:12PM EDT | 240.00 | 7.70 | 5.60 | 6.20 | 0.00 | - | 2 | 4 | 46.58% |
| RH240712C00245000 | 2024-06-17 2:11PM EDT | 245.00 | 6.50 | 4.40 | 4.90 | 0.00 | - | 11 | 14 | 47.08% |
| RH240712C00250000 | 2024-06-17 12:13PM EDT | 250.00 | 4.70 | 3.10 | 3.70 | 0.00 | - | 17 | 20 | 46.77% |
| RH240712C00255000 | 2024-06-17 2:51PM EDT | 255.00 | 4.40 | 2.00 | 4.20 | 0.00 | - | 16 | 11 | 54.87% |
| RH240712C00260000 | 2024-06-17 1:29PM EDT | 260.00 | 3.20 | 1.15 | 2.15 | 0.00 | - | 7 | 6 | 47.24% |
| RH240712C00265000 | 2024-06-07 11:47AM EDT | 265.00 | 25.50 | 1.00 | 2.35 | 0.00 | - | 1 | 2 | 53.08% |
| RH240712C00270000 | 2024-06-17 11:24AM EDT | 270.00 | 1.60 | 1.00 | 1.30 | 0.00 | - | 1 | 7 | 48.58% |
| RH240712C00275000 | 2024-06-17 3:56PM EDT | 275.00 | 1.30 | 0.60 | 1.05 | 0.00 | - | 1 | 2 | 49.70% |
| RH240712C00280000 | 2024-06-14 3:29PM EDT | 280.00 | 0.90 | 0.60 | 1.45 | 0.00 | - | 5 | 9 | 52.89% |
| RH240712C00285000 | 2024-06-14 3:35PM EDT | 285.00 | 0.75 | 0.40 | 1.25 | 0.00 | - | 1 | 2 | 53.69% |
| RH240712C00290000 | 2024-06-10 12:27PM EDT | 290.00 | 14.56 | 0.25 | 1.50 | 0.00 | - | 3 | 4 | 57.54% |
| RH240712C00300000 | 2024-06-14 10:02AM EDT | 300.00 | 0.05 | 0.10 | 1.50 | -1.10 | -95.65% | 1 | 3 | 62.52% |
| RH240712C00310000 | 2024-06-07 12:15PM EDT | 310.00 | 9.30 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 68.24% |
| RH240712C00315000 | 2024-06-14 9:55AM EDT | 315.00 | 0.76 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 70.56% |
| RH240712C00320000 | 2024-06-13 3:33PM EDT | 320.00 | 8.06 | 0.05 | 1.50 | 0.00 | - | 12 | 15 | 73.24% |
| RH240712C00325000 | 2024-06-13 9:55AM EDT | 325.00 | 7.60 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 75.83% |
| RH240712C00330000 | 2024-06-13 3:32PM EDT | 330.00 | 6.00 | 0.05 | 1.50 | 0.00 | - | 11 | 10 | 78.39% |
| RH240712C00340000 | 2024-06-13 3:58PM EDT | 340.00 | 4.80 | 0.05 | 1.50 | 0.00 | - | 21 | 11 | 83.30% |
| RH240712C00350000 | 2024-06-13 3:15PM EDT | 350.00 | 3.50 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 89.94% |
| RH240712C00360000 | 2024-06-12 10:29AM EDT | 360.00 | 2.75 | 0.05 | 1.50 | 0.00 | - | - | 5 | 92.58% |
| RH240712C00380000 | 2024-06-12 10:29AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 5 | 100.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712P00185000 | 2024-06-14 1:14PM EDT | 185.00 | 1.91 | 0.05 | 1.50 | 0.00 | - | - | 1 | 51.95% |
| RH240712P00195000 | 2024-06-05 2:24PM EDT | 195.00 | 1.05 | 0.25 | 4.50 | 0.00 | - | - | 1 | 56.45% |
| RH240712P00200000 | 2024-06-14 2:57PM EDT | 200.00 | 2.60 | 0.60 | 4.10 | 0.00 | - | - | 20 | 61.44% |
| RH240712P00205000 | 2024-06-17 12:01PM EDT | 205.00 | 2.20 | 2.20 | 2.80 | 0.00 | - | 6 | 10 | 46.17% |
| RH240712P00210000 | 2024-06-18 9:35AM EDT | 210.00 | 3.00 | 3.20 | 4.10 | +0.02 | +0.67% | 2 | 6 | 46.68% |
| RH240712P00215000 | 2024-06-17 2:56PM EDT | 215.00 | 3.60 | 4.60 | 6.30 | 0.00 | - | 4 | 27 | 49.82% |
| RH240712P00220000 | 2024-06-18 9:58AM EDT | 220.00 | 6.50 | 6.10 | 7.40 | +0.60 | +10.17% | 4 | 43 | 46.05% |
| RH240712P00225000 | 2024-06-17 3:27PM EDT | 225.00 | 7.80 | 8.40 | 9.50 | 0.00 | - | 1 | 35 | 45.41% |
| RH240712P00230000 | 2024-06-17 3:27PM EDT | 230.00 | 10.10 | 10.70 | 11.80 | 0.00 | - | 132 | 149 | 44.08% |
| RH240712P00235000 | 2024-06-18 9:58AM EDT | 235.00 | 14.30 | 12.60 | 14.80 | +3.05 | +27.11% | 1 | 2 | 44.15% |
| RH240712P00240000 | 2024-06-17 10:01AM EDT | 240.00 | 17.00 | 16.10 | 18.20 | 0.00 | - | 1 | 12 | 44.48% |
| RH240712P00245000 | 2024-06-17 11:31AM EDT | 245.00 | 18.83 | 20.30 | 22.40 | 0.00 | - | 1 | 2 | 47.25% |
| RH240712P00250000 | 2024-06-14 2:54PM EDT | 250.00 | 26.62 | 22.30 | 27.90 | 0.00 | - | - | 2 | 55.73% |
| RH240712P00255000 | 2024-06-14 10:25AM EDT | 255.00 | 32.73 | 26.70 | 30.90 | 0.00 | - | - | 1 | 50.60% |
| RH240712P00260000 | 2024-06-14 11:44AM EDT | 260.00 | 34.47 | 31.70 | 35.40 | 0.00 | - | 1 | 2 | 52.49% |
| RH240712P00265000 | 2024-06-14 11:44AM EDT | 265.00 | 38.32 | 35.10 | 40.70 | 0.00 | - | - | 1 | 59.03% |
| RH240712P00275000 | 2024-06-13 2:42PM EDT | 275.00 | 19.04 | 43.90 | 50.30 | 0.00 | - | 2 | 2 | 65.01% |
| RH240712P00280000 | 2024-06-14 1:54PM EDT | 280.00 | 57.60 | 48.40 | 54.80 | 0.00 | - | 4 | 3 | 65.23% |
| RH240712P00285000 | 2024-06-14 10:04AM EDT | 285.00 | 55.00 | 53.50 | 60.10 | 0.00 | - | 230 | 25 | 71.42% |
| RH240712P00290000 | 2024-06-07 10:38AM EDT | 290.00 | 34.00 | 57.80 | 65.00 | 0.00 | - | 2 | 2 | 74.34% |
| RH240712P00295000 | 2024-06-07 10:38AM EDT | 295.00 | 37.40 | 63.70 | 70.30 | 0.00 | - | 1 | 0 | 80.37% |
| RH240712P00300000 | 2024-06-10 10:13AM EDT | 300.00 | 41.40 | 68.30 | 75.30 | 0.00 | - | 1 | 0 | 83.91% |
| RH240712P00305000 | 2024-06-07 10:47AM EDT | 305.00 | 43.40 | 73.70 | 80.10 | 0.00 | - | 1 | 0 | 85.66% |
| RH240712P00315000 | 2024-06-13 2:36PM EDT | 315.00 | 43.59 | 83.90 | 90.20 | 0.00 | - | 1 | 0 | 93.07% |
© 2024 Yahoo. All rights reserved.