RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 134.85% |
| RH241115C00185000 | 2024-06-14 12:26PM EDT | 185.00 | 58.00 | 56.70 | 61.50 | 0.00 | - | - | 1 | 64.46% |
| RH241115C00200000 | 2024-05-21 12:47PM EDT | 200.00 | 88.50 | 47.60 | 49.90 | 0.00 | - | 3 | 3 | 61.14% |
| RH241115C00210000 | 2024-05-03 11:20AM EDT | 210.00 | 82.40 | 77.00 | 81.50 | 0.00 | - | 1 | 2 | 128.75% |
| RH241115C00220000 | 2024-06-17 11:11AM EDT | 220.00 | 38.10 | 35.70 | 37.90 | 0.00 | - | 2 | 9 | 57.76% |
| RH241115C00230000 | 2024-06-14 3:51PM EDT | 230.00 | 33.00 | 31.80 | 32.90 | 0.00 | - | 14 | 10 | 57.64% |
| RH241115C00240000 | 2024-05-22 10:55AM EDT | 240.00 | 60.30 | 26.30 | 29.10 | 0.00 | - | 8 | 15 | 56.39% |
| RH241115C00250000 | 2024-06-14 3:41PM EDT | 250.00 | 23.44 | 23.10 | 24.20 | 0.00 | - | 28 | 16 | 55.44% |
| RH241115C00260000 | 2024-06-14 3:41PM EDT | 260.00 | 20.02 | 19.00 | 21.00 | 0.00 | - | 13 | 13 | 54.45% |
| RH241115C00270000 | 2024-06-14 2:02PM EDT | 270.00 | 16.60 | 16.40 | 18.80 | 0.00 | - | 16 | 15 | 55.00% |
| RH241115C00280000 | 2024-06-17 12:02PM EDT | 280.00 | 15.65 | 13.90 | 15.70 | 0.00 | - | 1 | 18 | 54.21% |
| RH241115C00290000 | 2024-06-14 3:35PM EDT | 290.00 | 12.30 | 11.60 | 13.90 | 0.00 | - | 3 | 17 | 54.22% |
| RH241115C00300000 | 2024-06-14 3:57PM EDT | 300.00 | 10.71 | 9.60 | 10.70 | 0.00 | - | 19 | 62 | 52.52% |
| RH241115C00310000 | 2024-06-14 3:57PM EDT | 310.00 | 9.04 | 7.80 | 9.60 | 0.00 | - | 1 | 2 | 52.63% |
| RH241115C00320000 | 2024-05-24 3:33PM EDT | 320.00 | 17.70 | 6.90 | 7.90 | 0.00 | - | 1 | 7 | 52.61% |
| RH241115C00330000 | 2024-06-14 9:57AM EDT | 330.00 | 8.21 | 5.50 | 6.90 | 0.00 | - | 4 | 18 | 52.35% |
| RH241115C00340000 | 2024-06-14 10:38AM EDT | 340.00 | 4.80 | 4.30 | 5.80 | 0.00 | - | 1 | 12 | 51.73% |
| RH241115C00350000 | 2024-06-14 3:15PM EDT | 350.00 | 4.00 | 3.90 | 5.00 | 0.00 | - | 2 | 17 | 52.31% |
| RH241115C00360000 | 2024-06-17 12:53PM EDT | 360.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 4 | 11 | 50.79% |
| RH241115C00370000 | 2024-06-17 1:44PM EDT | 370.00 | 3.30 | 2.75 | 5.50 | 0.00 | - | 1 | 5 | 55.70% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 6.70 | 7.90 | 0.00 | - | 1 | 1 | 67.49% |
| RH241115C00390000 | 2024-05-14 2:13PM EDT | 390.00 | 16.40 | 10.90 | 12.90 | 0.00 | - | 1 | 8 | 81.19% |
| RH241115C00400000 | 2024-06-14 3:48PM EDT | 400.00 | 1.60 | 1.40 | 2.15 | 0.00 | - | 3 | 41 | 51.43% |
| RH241115C00410000 | 2024-05-09 12:31PM EDT | 410.00 | 10.85 | 5.60 | 8.20 | 0.00 | - | 1 | 25 | 72.60% |
| RH241115C00420000 | 2024-06-11 12:09PM EDT | 420.00 | 7.60 | 1.00 | 1.60 | 0.00 | - | 3 | 11 | 51.73% |
| RH241115C00430000 | 2024-05-13 3:57PM EDT | 430.00 | 9.30 | 6.70 | 10.40 | 0.00 | - | 34 | 38 | 81.07% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 2.35 | 3.50 | 0.00 | - | 1 | 4 | 63.86% |
| RH241115C00450000 | 2024-05-21 2:48PM EDT | 450.00 | 4.20 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 51.95% |
| RH241115C00460000 | 2024-05-21 11:39AM EDT | 460.00 | 3.50 | 0.25 | 1.50 | 0.00 | - | 1 | 16 | 54.02% |
| RH241115C00480000 | 2024-06-13 3:08PM EDT | 480.00 | 3.51 | 0.15 | 1.30 | 0.00 | - | 1 | 145 | 55.03% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 2.40 | 3.10 | 0.00 | - | 16 | 16 | 70.43% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 1.15 | 1.75 | 0.00 | - | - | 2 | 65.20% |
| RH241115C00520000 | 2024-05-20 10:59AM EDT | 520.00 | 2.20 | 0.05 | 1.00 | 0.00 | - | 10 | 82 | 57.10% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00125000 | 2024-06-14 12:40PM EDT | 125.00 | 1.50 | 0.70 | 2.15 | 0.00 | - | 10 | 17 | 57.96% |
| RH241115P00130000 | 2024-06-14 10:37AM EDT | 130.00 | 2.10 | 0.95 | 2.45 | 0.00 | - | 10 | 11 | 56.84% |
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 1.45 | 3.60 | 0.00 | - | - | 2 | 58.86% |
| RH241115P00140000 | 2024-05-20 12:07PM EDT | 140.00 | 1.71 | 2.30 | 2.85 | 0.00 | - | 5 | 5 | 55.77% |
| RH241115P00155000 | 2024-05-20 2:53PM EDT | 155.00 | 2.65 | 4.00 | 4.70 | 0.00 | - | 1 | 4 | 53.81% |
| RH241115P00165000 | 2024-06-14 10:37AM EDT | 165.00 | 6.60 | 5.40 | 6.40 | 0.00 | - | 1 | 41 | 52.39% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 3.20 | 3.50 | 0.00 | - | 12 | 13 | 40.95% |
| RH241115P00175000 | 2024-05-31 1:37PM EDT | 175.00 | 5.74 | 7.20 | 8.20 | 0.00 | - | 1 | 106 | 50.67% |
| RH241115P00180000 | 2024-06-14 11:21AM EDT | 180.00 | 9.85 | 8.50 | 9.50 | 0.00 | - | 21 | 32 | 50.47% |
| RH241115P00185000 | 2024-06-14 10:00AM EDT | 185.00 | 10.19 | 9.60 | 12.60 | 0.00 | - | 2 | 183 | 51.84% |
| RH241115P00190000 | 2024-06-17 11:57AM EDT | 190.00 | 11.30 | 11.40 | 15.70 | 0.00 | - | 2 | 95 | 53.48% |
| RH241115P00195000 | 2024-06-14 9:54AM EDT | 195.00 | 13.10 | 12.50 | 13.80 | 0.00 | - | 2 | 12 | 50.07% |
| RH241115P00200000 | 2024-06-14 3:54PM EDT | 200.00 | 15.07 | 13.90 | 15.50 | 0.00 | - | 32 | 66 | 49.55% |
| RH241115P00210000 | 2024-06-14 11:13AM EDT | 210.00 | 19.30 | 18.30 | 19.70 | 0.00 | - | 8 | 78 | 49.30% |
| RH241115P00220000 | 2024-06-18 9:43AM EDT | 220.00 | 22.60 | 22.00 | 23.80 | -1.32 | -5.52% | 2 | 115 | 47.83% |
| RH241115P00230000 | 2024-06-14 2:05PM EDT | 230.00 | 29.50 | 27.80 | 28.70 | 0.00 | - | 3 | 21 | 46.85% |
| RH241115P00240000 | 2024-06-14 2:00PM EDT | 240.00 | 35.20 | 31.30 | 35.50 | 0.00 | - | 2 | 16 | 48.18% |
| RH241115P00250000 | 2024-06-17 1:39PM EDT | 250.00 | 37.70 | 38.80 | 40.50 | 0.00 | - | 4 | 95 | 45.51% |
| RH241115P00260000 | 2024-06-04 1:17PM EDT | 260.00 | 32.02 | 42.40 | 49.00 | 0.00 | - | 1 | 25 | 48.12% |
| RH241115P00270000 | 2024-06-14 10:28AM EDT | 270.00 | 56.00 | 49.30 | 54.10 | 0.00 | - | 7 | 15 | 43.76% |
| RH241115P00280000 | 2024-06-14 3:58PM EDT | 280.00 | 59.50 | 56.20 | 63.30 | 0.00 | - | 1 | 33 | 46.33% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 40.70 | 44.30 | 0.00 | - | 1 | 2 | 0.00% |
| RH241115P00300000 | 2024-06-17 11:54AM EDT | 300.00 | 74.00 | 75.00 | 80.20 | 0.00 | - | 2 | 15 | 46.94% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 60.40 | 67.30 | 0.00 | - | 3 | 10 | 0.00% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 0.00% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 66.00 | 71.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH241115P00340000 | 2024-06-17 12:08PM EDT | 340.00 | 110.00 | 108.60 | 113.70 | 0.00 | - | 1 | 101 | 36.28% |
| RH241115P00350000 | 2024-04-17 1:57PM EDT | 350.00 | 107.70 | 82.60 | 86.50 | 0.00 | - | 3 | 102 | 0.00% |
| RH241115P00370000 | 2024-05-15 9:34AM EDT | 370.00 | 86.30 | 128.20 | 136.60 | 0.00 | - | - | 11 | 0.00% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.