RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 332.72% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 212.16% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 205.97% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 250.68% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 172.66% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 151.70% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 170.03% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 177.00% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 212.74% |
| RH250117C00180000 | 2024-06-14 9:46AM EDT | 180.00 | 73.90 | 67.10 | 69.90 | 0.00 | - | 15 | 18 | 67.07% |
| RH250117C00185000 | 2024-06-17 10:20AM EDT | 185.00 | 65.84 | 63.60 | 65.60 | 0.00 | - | 10 | 10 | 65.16% |
| RH250117C00190000 | 2024-06-14 11:30AM EDT | 190.00 | 61.60 | 59.50 | 64.50 | 0.00 | - | 2 | 2 | 65.43% |
| RH250117C00195000 | 2024-06-14 11:31AM EDT | 195.00 | 58.50 | 56.50 | 59.90 | 0.00 | - | 44 | 26 | 63.50% |
| RH250117C00200000 | 2024-06-17 11:25AM EDT | 200.00 | 57.90 | 54.10 | 56.40 | 0.00 | - | 5 | 36 | 62.89% |
| RH250117C00210000 | 2024-06-17 11:54AM EDT | 210.00 | 52.40 | 48.90 | 50.40 | 0.00 | - | 5 | 37 | 61.76% |
| RH250117C00220000 | 2024-06-14 2:48PM EDT | 220.00 | 43.05 | 43.40 | 45.80 | 0.00 | - | 25 | 37 | 60.93% |
| RH250117C00230000 | 2024-06-17 9:47AM EDT | 230.00 | 37.60 | 37.90 | 40.30 | 0.00 | - | 1 | 41 | 58.93% |
| RH250117C00240000 | 2024-06-17 2:50PM EDT | 240.00 | 37.80 | 34.50 | 36.10 | 0.00 | - | 91 | 1,143 | 58.93% |
| RH250117C00250000 | 2024-06-17 11:44AM EDT | 250.00 | 33.60 | 30.40 | 32.30 | 0.00 | - | 2 | 79 | 58.21% |
| RH250117C00260000 | 2024-06-18 9:46AM EDT | 260.00 | 27.26 | 26.80 | 28.00 | -0.74 | -2.64% | 2 | 78 | 57.02% |
| RH250117C00270000 | 2024-06-17 10:30AM EDT | 270.00 | 25.20 | 23.40 | 25.30 | 0.00 | - | 5 | 34 | 56.69% |
| RH250117C00280000 | 2024-06-14 3:35PM EDT | 280.00 | 20.10 | 20.70 | 22.40 | 0.00 | - | 5 | 74 | 56.30% |
| RH250117C00290000 | 2024-06-13 9:54AM EDT | 290.00 | 50.29 | 17.70 | 19.80 | 0.00 | - | 1 | 73 | 55.49% |
| RH250117C00300000 | 2024-06-14 3:59PM EDT | 300.00 | 16.97 | 15.80 | 18.00 | 0.00 | - | 30 | 356 | 55.77% |
| RH250117C00310000 | 2024-06-14 1:19PM EDT | 310.00 | 13.95 | 13.60 | 15.20 | 0.00 | - | 3 | 187 | 54.64% |
| RH250117C00320000 | 2024-06-14 1:49PM EDT | 320.00 | 11.70 | 12.30 | 12.80 | 0.00 | - | 7 | 530 | 54.20% |
| RH250117C00330000 | 2024-06-14 10:30AM EDT | 330.00 | 10.00 | 10.50 | 11.40 | 0.00 | - | 3 | 507 | 53.85% |
| RH250117C00340000 | 2024-06-14 1:21PM EDT | 340.00 | 9.70 | 9.10 | 9.90 | +0.12 | +1.25% | 1 | 472 | 53.44% |
| RH250117C00350000 | 2024-06-17 11:40AM EDT | 350.00 | 9.20 | 7.90 | 8.80 | 0.00 | - | 10 | 314 | 53.32% |
| RH250117C00360000 | 2024-06-17 11:53AM EDT | 360.00 | 8.00 | 6.90 | 7.60 | 0.00 | - | 14 | 134 | 53.02% |
| RH250117C00370000 | 2024-06-17 2:56PM EDT | 370.00 | 7.00 | 6.00 | 6.70 | 0.00 | - | 1 | 96 | 52.88% |
| RH250117C00380000 | 2024-06-17 10:09AM EDT | 380.00 | 5.90 | 5.20 | 5.80 | 0.00 | - | 1 | 82 | 52.60% |
| RH250117C00390000 | 2024-06-17 9:47AM EDT | 390.00 | 4.27 | 4.50 | 5.50 | 0.00 | - | 1 | 135 | 53.00% |
| RH250117C00400000 | 2024-06-17 2:56PM EDT | 400.00 | 4.70 | 4.00 | 4.50 | 0.00 | - | 13 | 698 | 52.50% |
| RH250117C00410000 | 2024-06-17 12:27PM EDT | 410.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 1 | 116 | 52.01% |
| RH250117C00420000 | 2024-06-17 9:47AM EDT | 420.00 | 2.86 | 3.00 | 3.30 | 0.00 | - | 1 | 36 | 51.93% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 2.40 | 3.20 | 0.00 | - | 3 | 50 | 52.03% |
| RH250117C00440000 | 2024-06-14 12:43PM EDT | 440.00 | 2.40 | 2.05 | 2.70 | 0.00 | - | 4 | 109 | 51.64% |
| RH250117C00450000 | 2024-06-14 12:48PM EDT | 450.00 | 2.13 | 1.85 | 2.60 | 0.00 | - | 8 | 219 | 52.26% |
| RH250117C00460000 | 2024-06-14 1:35PM EDT | 460.00 | 1.70 | 1.60 | 2.30 | 0.00 | - | 16 | 43 | 52.19% |
| RH250117C00470000 | 2024-06-14 1:35PM EDT | 470.00 | 1.50 | 1.65 | 2.10 | 0.00 | - | 2 | 28 | 53.00% |
| RH250117C00480000 | 2024-06-17 11:18AM EDT | 480.00 | 1.55 | 0.25 | 2.10 | 0.00 | - | 10 | 113 | 50.00% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 0.70 | 2.15 | 0.00 | - | 35 | 90 | 52.71% |
| RH250117C00500000 | 2024-06-14 11:47AM EDT | 500.00 | 1.10 | 0.55 | 2.00 | 0.00 | - | 78 | 399 | 52.80% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 61.02% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.15 | 1.55 | 0.00 | - | 1 | 15 | 53.37% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.30 | 1.40 | 0.00 | - | 1 | 18 | 55.15% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 310 | 54.76% |
| RH250117C00600000 | 2024-06-14 3:55PM EDT | 600.00 | 0.45 | 0.15 | 1.10 | 0.00 | - | 51 | 262 | 56.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-06-14 12:36PM EDT | 110.00 | 1.80 | 0.95 | 1.70 | 0.00 | - | 78 | 249 | 56.57% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 1.30 | 2.70 | 0.00 | - | 1 | 106 | 58.42% |
| RH250117P00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.45 | 1.70 | 3.10 | 0.00 | - | 1 | 171 | 57.67% |
| RH250117P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 2.86 | 2.60 | 3.10 | 0.00 | - | 133 | 259 | 56.90% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 3 | 107 | 56.12% |
| RH250117P00135000 | 2024-06-17 11:54AM EDT | 135.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 4 | 58 | 55.10% |
| RH250117P00140000 | 2024-05-22 2:13PM EDT | 140.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 73 | 54.65% |
| RH250117P00145000 | 2024-06-10 10:19AM EDT | 145.00 | 3.94 | 4.80 | 5.50 | 0.00 | - | 1 | 100 | 53.59% |
| RH250117P00150000 | 2024-06-17 1:46PM EDT | 150.00 | 5.80 | 5.80 | 6.90 | 0.00 | - | 3 | 325 | 54.19% |
| RH250117P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 7.37 | 6.30 | 7.20 | 0.00 | - | 46 | 211 | 52.16% |
| RH250117P00160000 | 2024-06-13 12:03PM EDT | 160.00 | 5.30 | 7.50 | 8.30 | 0.00 | - | 4 | 55 | 52.05% |
| RH250117P00165000 | 2024-05-03 10:55AM EDT | 165.00 | 6.43 | 5.90 | 7.10 | 0.00 | - | 1 | 43 | 46.88% |
| RH250117P00170000 | 2024-06-17 9:32AM EDT | 170.00 | 11.00 | 9.90 | 10.70 | 0.00 | - | 3 | 245 | 51.27% |
| RH250117P00175000 | 2024-06-17 9:32AM EDT | 175.00 | 12.25 | 11.20 | 12.00 | 0.00 | - | 1 | 245 | 50.76% |
| RH250117P00180000 | 2024-06-14 1:46PM EDT | 180.00 | 13.50 | 12.10 | 13.50 | 0.00 | - | 21 | 311 | 51.23% |
| RH250117P00185000 | 2024-06-14 10:09AM EDT | 185.00 | 15.10 | 13.60 | 16.10 | 0.00 | - | 4 | 33 | 50.39% |
| RH250117P00190000 | 2024-06-14 3:27PM EDT | 190.00 | 16.60 | 15.00 | 16.80 | 0.00 | - | 28 | 153 | 50.45% |
| RH250117P00195000 | 2024-06-14 9:31AM EDT | 195.00 | 18.01 | 16.70 | 20.60 | 0.00 | - | 1 | 22 | 50.12% |
| RH250117P00200000 | 2024-06-17 3:12PM EDT | 200.00 | 19.40 | 19.30 | 20.10 | 0.00 | - | 17 | 642 | 48.93% |
| RH250117P00210000 | 2024-06-14 3:17PM EDT | 210.00 | 24.48 | 22.40 | 24.60 | 0.00 | - | 25 | 439 | 48.65% |
| RH250117P00220000 | 2024-06-14 12:08PM EDT | 220.00 | 28.86 | 26.80 | 29.10 | 0.00 | - | 16 | 174 | 47.64% |
| RH250117P00230000 | 2024-06-17 3:57PM EDT | 230.00 | 32.80 | 32.80 | 34.00 | 0.00 | - | 12 | 311 | 46.56% |
| RH250117P00240000 | 2024-06-17 10:27AM EDT | 240.00 | 38.00 | 38.20 | 41.50 | 0.00 | - | 2 | 445 | 48.58% |
| RH250117P00250000 | 2024-06-17 11:44AM EDT | 250.00 | 43.00 | 43.90 | 45.20 | 0.00 | - | 3 | 342 | 44.47% |
| RH250117P00260000 | 2024-06-14 11:12AM EDT | 260.00 | 51.00 | 49.70 | 51.60 | 0.00 | - | 1 | 242 | 43.62% |
| RH250117P00270000 | 2024-06-17 11:18AM EDT | 270.00 | 56.68 | 56.30 | 58.30 | 0.00 | - | 1 | 138 | 42.58% |
| RH250117P00280000 | 2024-06-14 9:51AM EDT | 280.00 | 62.00 | 61.40 | 65.80 | 0.00 | - | 3 | 262 | 42.18% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 68.70 | 75.50 | 0.00 | - | 1 | 141 | 44.94% |
| RH250117P00300000 | 2024-06-14 11:14AM EDT | 300.00 | 78.21 | 76.20 | 80.80 | 0.00 | - | 7 | 253 | 39.45% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 84.30 | 89.40 | 0.00 | - | 6 | 152 | 39.20% |
| RH250117P00320000 | 2024-06-14 11:33AM EDT | 320.00 | 95.80 | 92.30 | 99.70 | 0.00 | - | 2 | 62 | 42.30% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 36.84% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 111.60 | 114.90 | 0.00 | - | 4 | 49 | 32.81% |
| RH250117P00350000 | 2024-06-18 9:46AM EDT | 350.00 | 122.00 | 121.30 | 123.80 | +3.00 | +2.52% | 65 | 119 | 27.86% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 36.71% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 0.00% |
| RH250117P00380000 | 2024-05-29 10:35AM EDT | 380.00 | 130.00 | 146.60 | 155.00 | 0.00 | - | 3 | 29 | 39.91% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 0.00% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 0.00% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 186.00 | 195.00 | 0.00 | - | 1 | 2 | 45.66% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 366.00 | 374.10 | 0.00 | - | 1 | 0 | 57.72% |
© 2024 Yahoo. All rights reserved.