RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00160000 | 2024-05-20 9:51AM EDT | 160.00 | 124.50 | 68.00 | 75.30 | 0.00 | - | - | 1 | 76.62% |
| RH240816C00180000 | 2024-05-03 9:54AM EDT | 180.00 | 104.80 | 92.00 | 97.90 | 0.00 | - | 5 | 1 | 214.70% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 73.30 | 77.10 | 0.00 | - | - | 1 | 155.49% |
| RH240816C00200000 | 2024-06-14 3:42PM EDT | 200.00 | 36.50 | 34.90 | 38.90 | 0.00 | - | 6 | 6 | 57.74% |
| RH240816C00210000 | 2024-06-14 11:48AM EDT | 210.00 | 29.65 | 28.30 | 33.10 | 0.00 | - | 3 | 3 | 58.08% |
| RH240816C00220000 | 2024-06-17 9:59AM EDT | 220.00 | 24.00 | 22.20 | 23.20 | 0.00 | - | 1 | 11 | 51.10% |
| RH240816C00230000 | 2024-06-18 9:42AM EDT | 230.00 | 19.02 | 17.00 | 17.70 | +0.51 | +2.76% | 1 | 123 | 50.65% |
| RH240816C00240000 | 2024-06-17 3:04PM EDT | 240.00 | 14.80 | 12.70 | 13.20 | 0.00 | - | 35 | 50 | 49.30% |
| RH240816C00250000 | 2024-06-17 3:56PM EDT | 250.00 | 10.90 | 9.30 | 9.90 | 0.00 | - | 18 | 57 | 49.09% |
| RH240816C00260000 | 2024-06-17 3:33PM EDT | 260.00 | 7.90 | 6.60 | 8.30 | 0.00 | - | 6 | 159 | 52.04% |
| RH240816C00270000 | 2024-06-17 1:52PM EDT | 270.00 | 6.10 | 4.70 | 8.70 | 0.00 | - | 6 | 577 | 53.63% |
| RH240816C00280000 | 2024-06-17 3:26PM EDT | 280.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 11 | 173 | 48.62% |
| RH240816C00290000 | 2024-06-17 1:26PM EDT | 290.00 | 3.10 | 2.35 | 2.75 | 0.00 | - | 4 | 158 | 48.83% |
| RH240816C00300000 | 2024-06-17 3:54PM EDT | 300.00 | 2.10 | 1.70 | 1.90 | 0.00 | - | 53 | 376 | 48.57% |
| RH240816C00310000 | 2024-06-17 3:55PM EDT | 310.00 | 1.63 | 1.15 | 1.35 | 0.00 | - | 33 | 83 | 48.77% |
| RH240816C00320000 | 2024-06-17 3:44PM EDT | 320.00 | 1.05 | 0.85 | 1.00 | -0.05 | -4.55% | 2 | 204 | 49.41% |
| RH240816C00330000 | 2024-06-14 3:49PM EDT | 330.00 | 0.85 | 0.60 | 1.45 | 0.00 | - | 120 | 143 | 53.10% |
| RH240816C00340000 | 2024-06-17 3:55PM EDT | 340.00 | 0.72 | 0.10 | 1.05 | 0.00 | - | 16 | 94 | 50.93% |
| RH240816C00350000 | 2024-06-14 3:58PM EDT | 350.00 | 0.52 | 0.15 | 1.00 | 0.00 | - | 87 | 210 | 53.88% |
| RH240816C00360000 | 2024-06-14 11:59AM EDT | 360.00 | 0.39 | 0.05 | 0.90 | 0.00 | - | 15 | 95 | 55.08% |
| RH240816C00370000 | 2024-06-14 9:56AM EDT | 370.00 | 0.86 | 0.05 | 0.85 | 0.00 | - | 40 | 46 | 57.28% |
| RH240816C00380000 | 2024-06-14 2:58PM EDT | 380.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 38 | 59.84% |
| RH240816C00390000 | 2024-06-14 10:18AM EDT | 390.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 61.28% |
| RH240816C00400000 | 2024-06-13 12:34PM EDT | 400.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 7 | 254 | 63.09% |
| RH240816C00410000 | 2024-06-13 2:34PM EDT | 410.00 | 1.95 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 64.75% |
| RH240816C00420000 | 2024-05-31 3:22PM EDT | 420.00 | 1.28 | 0.00 | 0.70 | 0.00 | - | 15 | 96 | 66.94% |
| RH240816C00430000 | 2024-06-13 3:41PM EDT | 430.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 3 | 36 | 69.04% |
| RH240816C00440000 | 2024-05-17 2:20PM EDT | 440.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 86.60% |
| RH240816C00450000 | 2024-05-20 2:21PM EDT | 450.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 218 | 72.41% |
| RH240816C00460000 | 2024-05-24 9:33AM EDT | 460.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 98 | 74.37% |
| RH240816C00470000 | 2024-06-13 3:11PM EDT | 470.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 76.27% |
| RH240816C00480000 | 2024-06-13 10:39AM EDT | 480.00 | 0.61 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 78.08% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 107.25% |
| RH240816C00510000 | 2024-05-24 9:30AM EDT | 510.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 83.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 74.02% |
| RH240816P00150000 | 2024-06-14 9:59AM EDT | 150.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 5 | 5 | 57.98% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 73.58% |
| RH240816P00160000 | 2024-06-17 1:47PM EDT | 160.00 | 0.61 | 0.65 | 1.50 | 0.00 | - | 1 | 8 | 55.66% |
| RH240816P00165000 | 2024-06-14 1:46PM EDT | 165.00 | 1.30 | 0.55 | 1.85 | 0.00 | - | 3 | 55 | 52.93% |
| RH240816P00170000 | 2024-06-17 10:40AM EDT | 170.00 | 1.20 | 0.95 | 1.25 | 0.00 | - | 64 | 70 | 49.40% |
| RH240816P00175000 | 2024-06-17 3:55PM EDT | 175.00 | 1.42 | 1.30 | 1.65 | 0.00 | - | 17 | 54 | 48.71% |
| RH240816P00180000 | 2024-06-17 1:44PM EDT | 180.00 | 1.67 | 1.80 | 2.60 | 0.00 | - | 16 | 226 | 50.78% |
| RH240816P00185000 | 2024-06-14 3:05PM EDT | 185.00 | 3.35 | 2.35 | 2.85 | 0.00 | - | 6 | 166 | 47.79% |
| RH240816P00190000 | 2024-06-14 3:02PM EDT | 190.00 | 4.15 | 3.00 | 3.70 | 0.00 | - | 22 | 90 | 47.52% |
| RH240816P00195000 | 2024-06-14 3:57PM EDT | 195.00 | 4.62 | 3.90 | 4.50 | 0.00 | - | 28 | 219 | 46.33% |
| RH240816P00200000 | 2024-06-17 3:12PM EDT | 200.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 28 | 159 | 45.36% |
| RH240816P00210000 | 2024-06-17 3:55PM EDT | 210.00 | 7.55 | 7.50 | 8.20 | 0.00 | - | 85 | 1,000 | 43.97% |
| RH240816P00220000 | 2024-06-18 9:44AM EDT | 220.00 | 11.30 | 11.30 | 12.00 | +0.99 | +9.60% | 1 | 297 | 43.23% |
| RH240816P00230000 | 2024-06-18 9:42AM EDT | 230.00 | 15.31 | 15.90 | 16.60 | +0.84 | +5.81% | 1 | 208 | 42.00% |
| RH240816P00240000 | 2024-06-17 2:53PM EDT | 240.00 | 19.60 | 21.40 | 22.40 | 0.00 | - | 16 | 111 | 41.33% |
| RH240816P00250000 | 2024-06-18 9:35AM EDT | 250.00 | 28.20 | 28.10 | 29.00 | +2.34 | +9.05% | 2 | 833 | 40.23% |
| RH240816P00260000 | 2024-06-18 9:35AM EDT | 260.00 | 35.50 | 33.80 | 36.80 | +0.50 | +1.43% | 2 | 824 | 40.28% |
| RH240816P00270000 | 2024-06-14 3:17PM EDT | 270.00 | 45.60 | 43.50 | 44.90 | 0.00 | - | 14 | 291 | 38.89% |
| RH240816P00280000 | 2024-06-17 3:12PM EDT | 280.00 | 51.00 | 51.40 | 53.90 | 0.00 | - | 1 | 38 | 39.04% |
| RH240816P00290000 | 2024-06-14 12:08PM EDT | 290.00 | 63.03 | 58.50 | 64.00 | 0.00 | - | 4 | 47 | 44.28% |
| RH240816P00300000 | 2024-06-14 9:44AM EDT | 300.00 | 64.40 | 68.50 | 74.70 | 0.00 | - | 6 | 73 | 52.73% |
| RH240816P00310000 | 2024-06-13 2:56PM EDT | 310.00 | 46.06 | 77.50 | 84.40 | 0.00 | - | 1 | 61 | 55.31% |
| RH240816P00320000 | 2024-06-14 9:38AM EDT | 320.00 | 83.98 | 87.10 | 95.20 | 0.00 | - | 10 | 6 | 63.98% |
| RH240816P00330000 | 2024-06-06 1:09PM EDT | 330.00 | 61.70 | 97.20 | 105.20 | 0.00 | - | 12 | 0 | 67.96% |
| RH240816P00340000 | 2024-06-14 11:54AM EDT | 340.00 | 113.00 | 107.40 | 114.60 | 0.00 | - | 2 | 0 | 68.12% |
| RH240816P00350000 | 2024-05-30 3:53PM EDT | 350.00 | 90.08 | 117.00 | 124.30 | 0.00 | - | 9 | 0 | 69.60% |
| RH240816P00360000 | 2024-05-24 2:48PM EDT | 360.00 | 107.20 | 127.20 | 133.70 | 0.00 | - | 1 | 0 | 68.25% |
| RH240816P00370000 | 2024-06-12 12:16PM EDT | 370.00 | 86.15 | 137.00 | 144.90 | 0.00 | - | 6 | 0 | 80.29% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.