RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 47.30 | 53.70 | 0.00 | - | 2 | 1 | 125.49% |
| RH240503C00205000 | 2024-04-23 12:00PM EDT | 205.00 | 44.43 | 42.60 | 49.20 | 0.00 | - | - | 3 | 128.32% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 40.20 | 46.40 | 0.00 | - | - | 2 | 118.95% |
| RH240503C00210000 | 2024-04-23 3:49PM EDT | 210.00 | 42.96 | 37.90 | 44.20 | +3.23 | +8.13% | 1 | 12 | 120.12% |
| RH240503C00215000 | 2024-04-30 12:03PM EDT | 215.00 | 38.03 | 32.70 | 39.50 | +3.17 | +9.09% | 1 | 4 | 108.69% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 30.50 | 36.70 | 0.00 | - | - | 2 | 102.34% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 30.58 | 28.00 | 34.30 | 0.00 | - | 20 | 20 | 97.12% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 25.50 | 28.90 | 0.00 | - | 5 | 8 | 95.85% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 23.60 | 29.70 | 0.00 | - | - | 1 | 93.80% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 21.20 | 27.20 | 0.00 | - | - | 4 | 87.77% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 19.10 | 24.40 | 0.00 | - | 24 | 12 | 81.59% |
| RH240503C00232500 | 2024-04-23 11:46AM EDT | 232.50 | 18.00 | 15.70 | 19.30 | 0.00 | - | - | 7 | 75.24% |
| RH240503C00235000 | 2024-04-29 11:41AM EDT | 235.00 | 21.48 | 15.20 | 17.00 | 0.00 | - | 3 | 2 | 57.20% |
| RH240503C00237500 | 2024-04-26 9:51AM EDT | 237.50 | 14.37 | 13.50 | 14.40 | 0.00 | - | 4 | 8 | 55.74% |
| RH240503C00240000 | 2024-04-29 3:54PM EDT | 240.00 | 16.78 | 11.50 | 12.60 | 0.00 | - | 2 | 37 | 56.20% |
| RH240503C00242500 | 2024-04-29 11:41AM EDT | 242.50 | 13.40 | 9.70 | 10.80 | -1.75 | -11.55% | 1 | 19 | 56.10% |
| RH240503C00245000 | 2024-04-29 3:54PM EDT | 245.00 | 12.92 | 8.60 | 9.40 | 0.00 | - | 21 | 109 | 60.06% |
| RH240503C00247500 | 2024-04-30 11:37AM EDT | 247.50 | 9.10 | 7.30 | 7.70 | -2.50 | -21.55% | 8 | 28 | 59.62% |
| RH240503C00250000 | 2024-04-30 12:34PM EDT | 250.00 | 6.20 | 5.90 | 6.40 | -2.90 | -31.87% | 2 | 77 | 59.11% |
| RH240503C00252500 | 2024-04-30 1:04PM EDT | 252.50 | 5.40 | 4.80 | 5.20 | -2.70 | -33.33% | 8 | 130 | 58.98% |
| RH240503C00255000 | 2024-04-30 12:47PM EDT | 255.00 | 4.00 | 3.70 | 4.20 | -3.00 | -42.86% | 132 | 181 | 58.28% |
| RH240503C00257500 | 2024-04-30 11:58AM EDT | 257.50 | 4.30 | 2.75 | 3.30 | -1.05 | -19.63% | 17 | 44 | 57.23% |
| RH240503C00260000 | 2024-04-30 12:02PM EDT | 260.00 | 3.32 | 2.40 | 2.65 | -0.97 | -22.61% | 57 | 95 | 59.33% |
| RH240503C00262500 | 2024-04-30 11:35AM EDT | 262.50 | 2.65 | 1.80 | 2.10 | -1.46 | -35.52% | 2 | 27 | 59.30% |
| RH240503C00265000 | 2024-04-30 12:29PM EDT | 265.00 | 1.70 | 1.35 | 1.60 | -0.90 | -34.62% | 5 | 367 | 59.13% |
| RH240503C00267500 | 2024-04-30 9:55AM EDT | 267.50 | 1.66 | 1.00 | 1.15 | -0.78 | -31.97% | 1 | 11 | 58.57% |
| RH240503C00270000 | 2024-04-30 11:21AM EDT | 270.00 | 0.95 | 0.70 | 0.90 | -0.73 | -43.45% | 15 | 225 | 58.74% |
| RH240503C00272500 | 2024-04-30 11:25AM EDT | 272.50 | 0.70 | 0.50 | 0.65 | -0.60 | -46.15% | 25 | 35 | 58.55% |
| RH240503C00275000 | 2024-04-30 10:45AM EDT | 275.00 | 0.65 | 0.35 | 0.55 | -0.30 | -31.58% | 2 | 63 | 59.67% |
| RH240503C00277500 | 2024-04-26 1:07PM EDT | 277.50 | 0.53 | 0.25 | 0.40 | 0.00 | - | 8 | 12 | 59.81% |
| RH240503C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 0.26 | 0.10 | 0.35 | -0.51 | -54.84% | 2 | 98 | 59.67% |
| RH240503C00282500 | 2024-04-30 11:47AM EDT | 282.50 | 0.15 | 0.15 | 0.35 | -0.45 | -75.00% | 1 | 11 | 64.55% |
| RH240503C00285000 | 2024-04-29 12:07PM EDT | 285.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 56 | 67.09% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| RH240503C00290000 | 2024-04-29 2:33PM EDT | 290.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 19 | 94.43% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 101.86% |
| RH240503C00300000 | 2024-04-30 10:52AM EDT | 300.00 | 0.05 | 0.00 | 1.00 | -0.20 | -80.00% | 4 | 79 | 101.17% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 117.33% |
| RH240503C00310000 | 2024-04-23 3:23PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 82.81% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 95.70% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 138.77% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 145.61% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 97 | 128.52% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 177.10% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 27 | 209.23% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 2.25 | 0.00 | - | 15 | 4 | 209.28% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 187.11% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 150.00% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 257.86% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 5 | 251.12% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 156.25% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 280.91% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 291.80% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 302.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 130.08% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 158.98% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 140.33% |
| RH240503P00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 49 | 78 | 81.25% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 128.08% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 36 | 95.51% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 4 | 116.02% |
| RH240503P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | +0.04 | +400.00% | 1 | 62 | 90.14% |
| RH240503P00212500 | 2024-04-30 10:53AM EDT | 212.50 | 0.06 | 0.00 | 0.60 | -0.18 | -75.00% | 4 | 35 | 86.33% |
| RH240503P00215000 | 2024-04-29 12:38PM EDT | 215.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 4 | 19 | 78.52% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 18 | 73 | 53.13% |
| RH240503P00220000 | 2024-04-26 3:01PM EDT | 220.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 32 | 15 | 73.93% |
| RH240503P00222500 | 2024-04-29 12:05PM EDT | 222.50 | 0.15 | 0.15 | 0.95 | 0.00 | - | 17 | 19 | 74.56% |
| RH240503P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 15 | 34 | 63.28% |
| RH240503P00227500 | 2024-04-29 3:34PM EDT | 227.50 | 0.35 | 0.40 | 0.50 | 0.00 | - | 19 | 17 | 60.30% |
| RH240503P00230000 | 2024-04-29 3:03PM EDT | 230.00 | 0.50 | 0.60 | 0.70 | +0.05 | +11.11% | 50 | 85 | 60.01% |
| RH240503P00232500 | 2024-04-30 11:53AM EDT | 232.50 | 0.63 | 0.80 | 1.00 | +0.11 | +21.15% | 12 | 11 | 59.33% |
| RH240503P00235000 | 2024-04-30 12:09PM EDT | 235.00 | 1.00 | 1.15 | 1.40 | +0.12 | +13.64% | 20 | 164 | 59.42% |
| RH240503P00237500 | 2024-04-30 12:32PM EDT | 237.50 | 1.50 | 1.55 | 1.75 | +0.55 | +57.89% | 19 | 18 | 58.01% |
| RH240503P00240000 | 2024-04-30 9:34AM EDT | 240.00 | 2.00 | 2.10 | 2.40 | +0.50 | +33.33% | 6 | 180 | 58.18% |
| RH240503P00242500 | 2024-04-30 12:14PM EDT | 242.50 | 2.63 | 2.80 | 3.00 | +0.98 | +59.39% | 6 | 117 | 57.32% |
| RH240503P00245000 | 2024-04-30 12:59PM EDT | 245.00 | 3.60 | 3.60 | 4.40 | +1.25 | +53.19% | 13 | 60 | 59.67% |
| RH240503P00247500 | 2024-04-30 12:41PM EDT | 247.50 | 4.50 | 4.50 | 4.90 | +1.10 | +32.35% | 338 | 23 | 56.30% |
| RH240503P00250000 | 2024-04-30 1:11PM EDT | 250.00 | 5.70 | 5.70 | 6.10 | +1.32 | +30.14% | 45 | 256 | 56.32% |
| RH240503P00252500 | 2024-04-30 1:00PM EDT | 252.50 | 7.00 | 7.00 | 7.50 | +2.20 | +45.83% | 6 | 31 | 56.18% |
| RH240503P00255000 | 2024-04-30 11:58AM EDT | 255.00 | 7.20 | 8.70 | 9.40 | +1.30 | +22.03% | 21 | 96 | 58.89% |
| RH240503P00257500 | 2024-04-29 1:42PM EDT | 257.50 | 6.90 | 10.10 | 11.30 | 0.00 | - | 18 | 18 | 58.67% |
| RH240503P00260000 | 2024-04-30 12:03PM EDT | 260.00 | 10.45 | 11.80 | 12.80 | +2.15 | +25.90% | 1 | 33 | 56.25% |
| RH240503P00262500 | 2024-04-29 1:42PM EDT | 262.50 | 9.90 | 13.60 | 15.00 | 0.00 | - | 3 | 18 | 56.84% |
| RH240503P00265000 | 2024-04-29 11:39AM EDT | 265.00 | 12.20 | 15.60 | 17.90 | 0.00 | - | 7 | 36 | 62.48% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 17.80 | 19.50 | 0.00 | - | 3 | 4 | 59.18% |
| RH240503P00270000 | 2024-04-26 9:48AM EDT | 270.00 | 22.58 | 20.10 | 22.00 | 0.00 | - | 3 | 16 | 62.77% |
| RH240503P00272500 | 2024-04-29 12:26PM EDT | 272.50 | 17.80 | 21.10 | 24.90 | 0.00 | - | 1 | 7 | 55.57% |
| RH240503P00275000 | 2024-04-29 12:26PM EDT | 275.00 | 20.00 | 23.90 | 27.60 | 0.00 | - | 4 | 46 | 66.46% |
| RH240503P00280000 | 2024-04-29 10:07AM EDT | 280.00 | 24.43 | 26.50 | 32.70 | 0.00 | - | 3 | 29 | 110.79% |
| RH240503P00285000 | 2024-04-26 12:52PM EDT | 285.00 | 35.90 | 30.80 | 37.50 | 0.00 | - | 1 | 24 | 118.41% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 35.80 | 42.60 | 0.00 | - | 2 | 4 | 130.13% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 41.40 | 47.80 | 0.00 | - | 2 | 0 | 143.21% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 46.00 | 52.60 | 0.00 | - | 1 | 0 | 149.32% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 50.70 | 57.60 | 0.00 | - | 2 | 0 | 158.37% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 55.70 | 62.50 | 0.00 | - | 1 | 0 | 165.28% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 61.60 | 67.60 | 0.00 | - | 1 | 0 | 175.63% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 65.80 | 72.50 | 0.00 | - | 4 | 0 | 181.93% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 70.70 | 77.60 | 0.00 | - | 3 | 0 | 191.89% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 76.50 | 82.60 | 0.00 | - | 2 | 0 | 199.71% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 81.00 | 87.50 | 0.00 | - | 1 | 0 | 205.18% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 86.00 | 92.60 | 0.00 | - | 2 | 0 | 214.70% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 91.20 | 97.50 | 0.00 | - | 14 | 0 | 219.73% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 96.40 | 102.80 | 0.00 | - | 4 | 0 | 233.25% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 101.20 | 108.40 | 0.00 | - | - | 0 | 252.47% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 105.70 | 112.60 | 0.00 | - | 2 | 0 | 242.58% |
© 2024 Yahoo. All rights reserved.