RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00130000 | 2024-06-17 11:45AM EDT | 130.00 | 105.00 | 98.40 | 105.70 | 0.00 | - | 2 | 2 | 89.88% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 78.27% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 85.03% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 89.50 | 95.10 | 0.00 | - | 1 | 4 | 149.99% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 292.21% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 195.07% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 205.26% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2024-06-14 11:25AM EDT | 195.00 | 48.00 | 45.40 | 49.90 | 0.00 | - | 4 | 2 | 65.94% |
| RH240920C00200000 | 2024-06-14 12:16PM EDT | 200.00 | 43.30 | 41.80 | 44.70 | 0.00 | - | 4 | 19 | 62.42% |
| RH240920C00210000 | 2024-06-14 3:55PM EDT | 210.00 | 37.89 | 35.80 | 37.70 | 0.00 | - | 7 | 8 | 60.52% |
| RH240920C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 31.90 | 30.10 | 32.10 | 0.00 | - | 9 | 11 | 59.38% |
| RH240920C00230000 | 2024-06-17 3:09PM EDT | 230.00 | 27.56 | 24.60 | 25.50 | 0.00 | - | 2 | 30 | 56.16% |
| RH240920C00240000 | 2024-06-17 2:06PM EDT | 240.00 | 23.60 | 20.80 | 21.70 | 0.00 | - | 3 | 133 | 56.62% |
| RH240920C00250000 | 2024-06-17 1:26PM EDT | 250.00 | 19.48 | 16.70 | 17.70 | 0.00 | - | 6 | 318 | 55.34% |
| RH240920C00260000 | 2024-06-17 1:26PM EDT | 260.00 | 16.08 | 11.30 | 15.00 | 0.00 | - | 6 | 65 | 52.84% |
| RH240920C00270000 | 2024-06-17 1:40PM EDT | 270.00 | 13.16 | 11.00 | 11.80 | 0.00 | - | 5 | 37 | 54.51% |
| RH240920C00280000 | 2024-06-17 9:35AM EDT | 280.00 | 10.00 | 8.70 | 9.50 | 0.00 | - | 1 | 79 | 53.94% |
| RH240920C00290000 | 2024-06-17 3:50PM EDT | 290.00 | 8.10 | 7.30 | 7.90 | 0.00 | - | 4 | 67 | 54.54% |
| RH240920C00300000 | 2024-06-17 3:32PM EDT | 300.00 | 6.50 | 5.80 | 6.40 | 0.00 | - | 24 | 125 | 54.33% |
| RH240920C00310000 | 2024-06-17 11:07AM EDT | 310.00 | 5.07 | 4.50 | 7.40 | 0.00 | - | 19 | 115 | 57.74% |
| RH240920C00320000 | 2024-06-17 10:40AM EDT | 320.00 | 4.19 | 3.60 | 4.20 | 0.00 | - | 2 | 147 | 54.07% |
| RH240920C00330000 | 2024-06-17 3:56PM EDT | 330.00 | 3.50 | 3.00 | 5.70 | 0.00 | - | 47 | 392 | 59.10% |
| RH240920C00340000 | 2024-06-17 10:40AM EDT | 340.00 | 2.68 | 2.40 | 2.75 | 0.00 | - | 2 | 67 | 54.43% |
| RH240920C00350000 | 2024-06-17 1:50PM EDT | 350.00 | 2.45 | 1.40 | 2.20 | 0.00 | - | 6 | 222 | 52.87% |
| RH240920C00360000 | 2024-06-17 10:40AM EDT | 360.00 | 1.72 | 1.55 | 1.80 | 0.00 | - | 1 | 508 | 54.64% |
| RH240920C00370000 | 2024-06-14 3:58PM EDT | 370.00 | 1.37 | 1.25 | 1.55 | 0.00 | - | 9 | 143 | 55.12% |
| RH240920C00380000 | 2024-06-14 3:58PM EDT | 380.00 | 1.14 | 0.85 | 1.35 | 0.00 | - | 5 | 38 | 54.93% |
| RH240920C00390000 | 2024-05-24 9:48AM EDT | 390.00 | 2.92 | 0.30 | 1.65 | 0.00 | - | 4 | 183 | 55.92% |
| RH240920C00400000 | 2024-06-14 11:00AM EDT | 400.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 2 | 161 | 55.84% |
| RH240920C00410000 | 2024-06-17 9:30AM EDT | 410.00 | 0.91 | 0.25 | 1.40 | 0.00 | - | 1 | 22 | 58.35% |
| RH240920C00420000 | 2024-06-14 9:41AM EDT | 420.00 | 0.80 | 0.20 | 1.20 | 0.00 | - | 1 | 164 | 58.74% |
| RH240920C00430000 | 2024-06-17 9:30AM EDT | 430.00 | 0.73 | 0.15 | 1.10 | 0.00 | - | 1 | 18 | 59.52% |
| RH240920C00440000 | 2024-06-13 3:36PM EDT | 440.00 | 2.90 | 0.15 | 1.00 | 0.00 | - | 10 | 76 | 60.50% |
| RH240920C00450000 | 2024-06-13 3:09PM EDT | 450.00 | 2.57 | 0.05 | 0.95 | 0.00 | - | 2 | 59 | 60.96% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 1.65 | 2.55 | 0.00 | - | 1 | 32 | 78.87% |
| RH240920C00470000 | 2024-05-06 2:28PM EDT | 470.00 | 2.25 | 2.00 | 2.60 | 0.00 | - | 1 | 106 | 82.08% |
| RH240920C00480000 | 2024-06-14 9:57AM EDT | 480.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 6 | 60 | 64.72% |
| RH240920C00490000 | 2024-06-13 3:08PM EDT | 490.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | 1 | 23 | 65.67% |
| RH240920C00500000 | 2024-06-14 10:58AM EDT | 500.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 66 | 67.11% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 79.03% |
| RH240920C00540000 | 2024-06-13 3:10PM EDT | 540.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 414 | 71.34% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 80.08% |
| RH240920C00580000 | 2024-05-22 3:32PM EDT | 580.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 227 | 75.54% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 82.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 74.93% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 75.76% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.10 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| RH240920P00125000 | 2024-06-14 12:37PM EDT | 125.00 | 0.75 | 0.15 | 1.30 | 0.00 | - | - | 10 | 64.33% |
| RH240920P00130000 | 2024-06-14 1:13PM EDT | 130.00 | 1.00 | 0.35 | 1.55 | 0.00 | - | 15 | 30 | 63.75% |
| RH240920P00135000 | 2024-06-14 9:31AM EDT | 135.00 | 1.00 | 0.45 | 1.55 | 0.00 | - | 1 | 38 | 60.62% |
| RH240920P00140000 | 2024-06-17 12:10PM EDT | 140.00 | 1.26 | 1.05 | 1.75 | 0.00 | - | 1 | 73 | 61.12% |
| RH240920P00145000 | 2024-06-14 2:44PM EDT | 145.00 | 1.77 | 0.75 | 2.05 | 0.00 | - | 3 | 60 | 57.42% |
| RH240920P00150000 | 2024-06-14 10:59AM EDT | 150.00 | 2.20 | 1.50 | 2.00 | 0.00 | - | 2 | 82 | 56.64% |
| RH240920P00155000 | 2024-06-14 11:58AM EDT | 155.00 | 2.70 | 1.90 | 2.50 | 0.00 | - | 4 | 27 | 56.12% |
| RH240920P00160000 | 2024-06-18 9:52AM EDT | 160.00 | 2.75 | 2.50 | 2.85 | +0.20 | +7.84% | 2 | 223 | 55.25% |
| RH240920P00165000 | 2024-06-14 2:44PM EDT | 165.00 | 3.87 | 3.00 | 3.40 | 0.00 | - | 2 | 92 | 54.25% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 3.50 | 4.10 | 0.00 | - | 1 | 19 | 53.25% |
| RH240920P00175000 | 2024-06-07 9:51AM EDT | 175.00 | 3.70 | 4.40 | 5.10 | 0.00 | - | 1 | 229 | 53.31% |
| RH240920P00180000 | 2024-06-11 12:09PM EDT | 180.00 | 3.90 | 5.50 | 6.20 | 0.00 | - | 2 | 389 | 53.37% |
| RH240920P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 6.50 | 6.40 | 7.00 | 0.00 | - | 2 | 131 | 52.09% |
| RH240920P00190000 | 2024-06-14 3:31PM EDT | 190.00 | 8.80 | 7.50 | 9.00 | 0.00 | - | 2 | 81 | 52.64% |
| RH240920P00195000 | 2024-06-17 3:57PM EDT | 195.00 | 8.80 | 9.00 | 9.60 | 0.00 | - | 4 | 77 | 51.23% |
| RH240920P00200000 | 2024-06-17 3:37PM EDT | 200.00 | 10.20 | 10.50 | 11.00 | 0.00 | - | 34 | 510 | 50.60% |
| RH240920P00210000 | 2024-06-17 3:24PM EDT | 210.00 | 13.46 | 13.50 | 14.70 | 0.00 | - | 1 | 573 | 50.74% |
| RH240920P00220000 | 2024-06-18 9:44AM EDT | 220.00 | 18.00 | 18.10 | 18.80 | +0.25 | +1.41% | 1 | 316 | 49.58% |
| RH240920P00230000 | 2024-06-17 3:09PM EDT | 230.00 | 22.01 | 23.00 | 23.70 | 0.00 | - | 14 | 322 | 48.72% |
| RH240920P00240000 | 2024-06-17 2:51PM EDT | 240.00 | 26.70 | 28.90 | 29.60 | 0.00 | - | 3 | 174 | 48.55% |
| RH240920P00250000 | 2024-06-17 9:30AM EDT | 250.00 | 36.50 | 34.50 | 35.70 | 0.00 | - | 2 | 304 | 47.42% |
| RH240920P00260000 | 2024-06-17 12:57PM EDT | 260.00 | 40.11 | 38.90 | 43.40 | 0.00 | - | 4 | 227 | 48.59% |
| RH240920P00270000 | 2024-06-17 10:01AM EDT | 270.00 | 48.86 | 46.40 | 51.60 | 0.00 | - | 1 | 139 | 49.90% |
| RH240920P00280000 | 2024-06-14 9:32AM EDT | 280.00 | 50.00 | 54.10 | 58.20 | 0.00 | - | 4 | 79 | 45.81% |
| RH240920P00290000 | 2024-06-17 2:30PM EDT | 290.00 | 61.50 | 64.30 | 69.10 | 0.00 | - | 6 | 685 | 52.88% |
| RH240920P00300000 | 2024-06-12 1:05PM EDT | 300.00 | 39.50 | 70.60 | 75.70 | 0.00 | - | 2 | 52 | 45.94% |
| RH240920P00310000 | 2024-06-14 3:52PM EDT | 310.00 | 82.35 | 78.20 | 84.10 | 0.00 | - | 19 | 58 | 42.49% |
| RH240920P00320000 | 2024-06-17 12:18PM EDT | 320.00 | 88.60 | 87.90 | 95.10 | 0.00 | - | 2 | 68 | 50.42% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 69.80 | 76.30 | 0.00 | - | 1 | 14 | 0.00% |
| RH240920P00340000 | 2024-06-14 9:33AM EDT | 340.00 | 101.60 | 107.10 | 115.10 | 0.00 | - | 3 | 352 | 56.58% |
| RH240920P00350000 | 2024-06-17 3:13PM EDT | 350.00 | 118.36 | 117.00 | 125.00 | 0.00 | - | 10 | 50 | 58.97% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 0.00% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 0.00% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 0.00% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 0.00% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.