RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719C00200000 | 2024-06-14 11:49AM EDT | 200.00 | 32.98 | 31.30 | 36.10 | 0.00 | - | - | 2 | 65.41% |
| RH240719C00210000 | 2024-06-17 3:54PM EDT | 210.00 | 26.50 | 23.20 | 24.80 | 0.00 | - | 4 | 3 | 52.42% |
| RH240719C00220000 | 2024-06-17 11:18AM EDT | 220.00 | 19.50 | 16.60 | 17.50 | 0.00 | - | 33 | 23 | 50.95% |
| RH240719C00230000 | 2024-06-18 9:52AM EDT | 230.00 | 11.70 | 11.30 | 11.90 | -1.70 | -12.69% | 5 | 66 | 48.67% |
| RH240719C00240000 | 2024-06-17 3:56PM EDT | 240.00 | 8.40 | 7.60 | 8.10 | -0.70 | -7.69% | 15 | 92 | 48.79% |
| RH240719C00250000 | 2024-06-17 2:12PM EDT | 250.00 | 5.60 | 4.40 | 4.70 | -0.64 | -10.26% | 1 | 599 | 46.09% |
| RH240719C00260000 | 2024-06-17 3:27PM EDT | 260.00 | 3.40 | 2.55 | 3.20 | 0.00 | - | 20 | 99 | 47.94% |
| RH240719C00270000 | 2024-06-17 3:49PM EDT | 270.00 | 2.05 | 1.75 | 1.95 | 0.00 | - | 100 | 131 | 48.04% |
| RH240719C00280000 | 2024-06-17 3:38PM EDT | 280.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 84 | 201 | 48.07% |
| RH240719C00290000 | 2024-06-17 3:49PM EDT | 290.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 66 | 210 | 50.00% |
| RH240719C00300000 | 2024-06-18 9:41AM EDT | 300.00 | 0.55 | 0.35 | 0.55 | +0.10 | +22.22% | 1 | 374 | 51.56% |
| RH240719C00310000 | 2024-06-17 9:54AM EDT | 310.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 1 | 38 | 55.96% |
| RH240719C00320000 | 2024-06-17 3:19PM EDT | 320.00 | 0.26 | 0.10 | 0.85 | 0.00 | - | 7 | 187 | 59.52% |
| RH240719C00330000 | 2024-06-17 3:49PM EDT | 330.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 123 | 57.13% |
| RH240719C00340000 | 2024-06-17 10:21AM EDT | 340.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 66.16% |
| RH240719C00350000 | 2024-06-17 3:49PM EDT | 350.00 | 0.17 | 0.05 | 0.70 | 0.00 | - | 7 | 303 | 69.39% |
| RH240719C00360000 | 2024-06-14 1:10PM EDT | 360.00 | 0.33 | 0.05 | 0.70 | 0.00 | - | 10 | 39 | 73.10% |
| RH240719C00370000 | 2024-06-17 1:40PM EDT | 370.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 2 | 22 | 69.24% |
| RH240719C00380000 | 2024-06-17 10:10AM EDT | 380.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 10 | 25 | 79.30% |
| RH240719C00390000 | 2024-06-17 9:41AM EDT | 390.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 81.79% |
| RH240719C00400000 | 2024-06-17 2:51PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 64.45% |
| RH240719C00410000 | 2024-06-14 9:55AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 327 | 66.80% |
| RH240719C00420000 | 2024-06-14 9:55AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 199 | 69.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719P00150000 | 2024-06-14 11:27AM EDT | 150.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 10 | 21 | 71.92% |
| RH240719P00170000 | 2024-06-17 11:32AM EDT | 170.00 | 0.39 | 0.10 | 0.95 | 0.00 | - | 1 | 2 | 56.13% |
| RH240719P00180000 | 2024-06-17 11:32AM EDT | 180.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 2 | 28 | 50.32% |
| RH240719P00185000 | 2024-06-17 3:02PM EDT | 185.00 | 0.66 | 0.45 | 1.05 | 0.00 | - | 6 | 38 | 49.19% |
| RH240719P00190000 | 2024-06-17 11:20AM EDT | 190.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 4 | 117 | 44.68% |
| RH240719P00195000 | 2024-06-17 3:30PM EDT | 195.00 | 1.37 | 1.35 | 1.85 | 0.00 | - | 1 | 265 | 46.00% |
| RH240719P00200000 | 2024-06-17 3:41PM EDT | 200.00 | 1.90 | 1.90 | 2.15 | 0.00 | - | 92 | 487 | 42.55% |
| RH240719P00210000 | 2024-06-18 9:51AM EDT | 210.00 | 3.97 | 3.80 | 4.20 | +0.17 | +4.68% | 1 | 176 | 41.64% |
| RH240719P00220000 | 2024-06-17 3:12PM EDT | 220.00 | 6.40 | 7.00 | 7.30 | 0.00 | - | 87 | 587 | 40.17% |
| RH240719P00230000 | 2024-06-17 3:54PM EDT | 230.00 | 11.00 | 11.40 | 12.10 | 0.00 | - | 74 | 250 | 39.91% |
| RH240719P00240000 | 2024-06-17 3:59PM EDT | 240.00 | 16.15 | 17.40 | 18.30 | 0.00 | - | 37 | 143 | 39.48% |
| RH240719P00250000 | 2024-06-17 12:35PM EDT | 250.00 | 22.37 | 24.00 | 25.30 | 0.00 | - | 7 | 1,105 | 36.71% |
| RH240719P00260000 | 2024-06-17 10:57AM EDT | 260.00 | 33.05 | 31.80 | 33.50 | 0.00 | - | 2 | 326 | 33.13% |
| RH240719P00270000 | 2024-06-17 3:59PM EDT | 270.00 | 39.62 | 40.80 | 42.70 | 0.00 | - | 3 | 1,297 | 28.08% |
| RH240719P00280000 | 2024-06-17 2:01PM EDT | 280.00 | 47.37 | 49.00 | 53.40 | 0.00 | - | 1 | 184 | 44.90% |
| RH240719P00290000 | 2024-06-14 9:36AM EDT | 290.00 | 56.00 | 57.40 | 63.20 | 0.00 | - | 2 | 28 | 47.95% |
| RH240719P00300000 | 2024-06-13 1:27PM EDT | 300.00 | 34.70 | 67.00 | 71.90 | 0.00 | - | 12 | 1 | 0.00% |
| RH240719P00310000 | 2024-05-29 11:30AM EDT | 310.00 | 61.28 | 77.00 | 84.20 | 0.00 | - | 19 | 0 | 70.19% |
| RH240719P00320000 | 2024-05-24 11:08AM EDT | 320.00 | 72.84 | 86.40 | 94.80 | 0.00 | - | 14 | 0 | 81.05% |
© 2024 Yahoo. All rights reserved.