Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517C00135000 | 2023-10-19 2:15PM EDT | 135.00 | 105.80 | 127.60 | 132.40 | 0.00 | - | 1 | 1 | 301.71% |
| RH240517C00145000 | 2023-10-02 10:24AM EDT | 145.00 | 125.90 | 78.90 | 80.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00155000 | 2023-12-12 11:43AM EDT | 155.00 | 103.90 | 113.10 | 122.00 | 0.00 | - | 3 | 4 | 312.60% |
| RH240517C00160000 | 2023-12-11 12:11PM EDT | 160.00 | 94.05 | 108.20 | 117.50 | 0.00 | - | 1 | 1 | 301.15% |
| RH240517C00165000 | 2023-11-10 1:41PM EDT | 165.00 | 78.50 | 83.10 | 89.20 | 0.00 | - | - | 10 | 94.73% |
| RH240517C00170000 | 2024-02-08 4:17PM EDT | 170.00 | 90.90 | 105.40 | 113.20 | 0.00 | - | 1 | 10 | 319.36% |
| RH240517C00175000 | 2023-11-16 3:23PM EDT | 175.00 | 90.70 | 137.50 | 142.30 | 0.00 | - | - | 1 | 537.74% |
| RH240517C00180000 | 2023-12-08 1:36PM EDT | 180.00 | 71.46 | 88.90 | 95.00 | 0.00 | - | 10 | 10 | 243.85% |
| RH240517C00185000 | 2023-12-08 4:53PM EDT | 185.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240517C00190000 | 2024-03-28 9:52AM EDT | 190.00 | 149.23 | 57.70 | 64.00 | 0.00 | - | 1 | 2 | 58.01% |
| RH240517C00195000 | 2024-04-22 12:39PM EDT | 195.00 | 48.50 | 0.00 | 61.10 | 0.00 | - | 1 | 1 | 93.38% |
| RH240517C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 46.70 | 49.50 | 57.40 | 0.00 | - | 1 | 19 | 99.29% |
| RH240517C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 39.80 | 42.60 | 49.20 | 0.00 | - | 2 | 24 | 70.95% |
| RH240517C00215000 | 2024-04-24 1:02PM EDT | 215.00 | 36.30 | 37.30 | 41.60 | 0.00 | - | - | 8 | 70.65% |
| RH240517C00220000 | 2024-04-23 12:58PM EDT | 220.00 | 32.50 | 33.00 | 36.60 | 0.00 | - | 1 | 22 | 63.73% |
| RH240517C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 31.30 | 31.70 | 33.90 | 0.00 | - | - | 11 | 58.70% |
| RH240517C00227500 | 2024-04-24 10:01AM EDT | 227.50 | 26.60 | 27.50 | 29.50 | 0.00 | - | - | 11 | 56.15% |
| RH240517C00230000 | 2024-04-29 10:49AM EDT | 230.00 | 30.28 | 24.70 | 27.60 | 0.00 | - | 1 | 51 | 56.48% |
| RH240517C00232500 | 2024-04-26 10:30AM EDT | 232.50 | 23.10 | 23.40 | 25.60 | 0.00 | - | 1 | 12 | 55.76% |
| RH240517C00235000 | 2024-04-29 12:26PM EDT | 235.00 | 25.20 | 21.60 | 23.70 | 0.00 | - | 1 | 9 | 55.31% |
| RH240517C00237500 | 2024-04-24 1:17PM EDT | 237.50 | 18.90 | 20.20 | 21.80 | 0.00 | - | - | 9 | 50.16% |
| RH240517C00240000 | 2024-04-29 12:45PM EDT | 240.00 | 21.30 | 18.20 | 19.90 | 0.00 | - | 12 | 216 | 53.38% |
| RH240517C00242500 | 2024-04-26 12:23PM EDT | 242.50 | 15.07 | 16.70 | 18.30 | 0.00 | - | 1 | 3 | 53.44% |
| RH240517C00245000 | 2024-04-29 9:46AM EDT | 245.00 | 16.90 | 15.40 | 16.50 | 0.00 | - | 15 | 9 | 52.16% |
| RH240517C00247500 | 2024-04-25 1:10PM EDT | 247.50 | 8.60 | 13.90 | 15.10 | 0.00 | - | - | 18 | 52.41% |
| RH240517C00250000 | 2024-04-29 3:51PM EDT | 250.00 | 14.00 | 12.30 | 13.70 | 0.00 | - | 135 | 814 | 52.26% |
| RH240517C00252500 | 2024-04-29 3:59PM EDT | 252.50 | 13.50 | 11.20 | 12.40 | 0.00 | - | 3 | 6 | 52.17% |
| RH240517C00255000 | 2024-04-29 3:37PM EDT | 255.00 | 11.69 | 10.10 | 11.20 | 0.00 | - | 207 | 200 | 52.16% |
| RH240517C00257500 | 2024-04-25 11:16AM EDT | 257.50 | 5.10 | 8.90 | 9.90 | 0.00 | - | - | 2 | 51.32% |
| RH240517C00260000 | 2024-04-29 2:24PM EDT | 260.00 | 10.30 | 7.90 | 9.00 | 0.00 | - | 5 | 1,250 | 51.90% |
| RH240517C00262500 | 2024-04-29 2:12PM EDT | 262.50 | 9.20 | 7.10 | 8.00 | 0.00 | - | 8 | 16 | 51.67% |
| RH240517C00265000 | 2024-04-25 1:32PM EDT | 265.00 | 3.90 | 6.20 | 7.00 | 0.00 | - | - | 8 | 51.07% |
| RH240517C00267500 | 2024-04-29 2:12PM EDT | 267.50 | 7.30 | 5.50 | 6.30 | 0.00 | - | 7 | 9 | 51.51% |
| RH240517C00270000 | 2024-04-29 2:34PM EDT | 270.00 | 6.11 | 4.90 | 5.50 | 0.00 | - | 88 | 591 | 51.14% |
| RH240517C00275000 | 2024-04-29 2:15PM EDT | 275.00 | 5.00 | 3.60 | 4.20 | 0.00 | - | 13 | 25 | 50.82% |
| RH240517C00280000 | 2024-04-29 10:32AM EDT | 280.00 | 3.60 | 2.75 | 3.20 | 0.00 | - | 4 | 443 | 50.81% |
| RH240517C00285000 | 2024-04-29 10:26AM EDT | 285.00 | 2.70 | 2.05 | 2.60 | 0.00 | - | 18 | 35 | 50.21% |
| RH240517C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 2.00 | 1.50 | 1.80 | 0.00 | - | 101 | 290 | 50.88% |
| RH240517C00295000 | 2024-04-25 10:45AM EDT | 295.00 | 0.50 | 1.10 | 1.35 | 0.00 | - | - | 7 | 51.15% |
| RH240517C00300000 | 2024-04-30 9:36AM EDT | 300.00 | 0.96 | 0.80 | 1.05 | -0.19 | -14.18% | 1 | 680 | 50.44% |
| RH240517C00305000 | 2024-04-26 9:59AM EDT | 305.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 4 | 51.03% |
| RH240517C00310000 | 2024-04-26 10:42AM EDT | 310.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 22 | 399 | 50.10% |
| RH240517C00315000 | 2024-04-23 12:32PM EDT | 315.00 | 0.87 | 0.15 | 0.95 | 0.00 | - | - | 2 | 55.27% |
| RH240517C00320000 | 2024-04-29 3:02PM EDT | 320.00 | 0.45 | 0.10 | 0.90 | 0.00 | - | 1 | 1,437 | 57.45% |
| RH240517C00330000 | 2024-04-26 10:55AM EDT | 330.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 6 | 112 | 25.00% |
| RH240517C00340000 | 2024-04-29 12:10PM EDT | 340.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 19 | 266 | 67.43% |
| RH240517C00350000 | 2024-04-29 10:46AM EDT | 350.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 6 | 460 | 69.87% |
| RH240517C00360000 | 2024-04-26 3:54PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 25.00% |
| RH240517C00370000 | 2024-04-29 3:25PM EDT | 370.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 9 | 227 | 80.62% |
| RH240517C00380000 | 2024-04-29 9:32AM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| RH240517C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 88.87% |
| RH240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| RH240517C00410000 | 2024-04-29 2:14PM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 54 | 84.38% |
| RH240517C00420000 | 2024-04-23 10:57AM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| RH240517C00430000 | 2024-04-05 9:58AM EDT | 430.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 175 | 105.42% |
| RH240517C00440000 | 2024-04-16 12:35PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 80 | 88.48% |
| RH240517C00450000 | 2024-04-16 12:06PM EDT | 450.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 112.99% |
| RH240517C00460000 | 2024-04-05 11:01AM EDT | 460.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| RH240517C00470000 | 2024-04-03 1:06PM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 384 | 377 | 50.00% |
| RH240517C00480000 | 2024-04-03 1:06PM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517P00110000 | 2024-01-31 1:38PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH240517P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 164.16% |
| RH240517P00120000 | 2024-01-17 11:03AM EDT | 120.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 146.09% |
| RH240517P00130000 | 2024-03-27 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 104.69% |
| RH240517P00135000 | 2024-04-19 12:10PM EDT | 135.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 133.59% |
| RH240517P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| RH240517P00145000 | 2023-11-02 12:54PM EDT | 145.00 | 5.60 | 1.75 | 3.00 | 0.00 | - | - | 2 | 173.54% |
| RH240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 150 | 192 | 113.38% |
| RH240517P00155000 | 2023-12-15 10:39AM EDT | 155.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 7 | 160.08% |
| RH240517P00160000 | 2024-04-25 11:52AM EDT | 160.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 300 | 90.63% |
| RH240517P00165000 | 2024-04-29 2:15PM EDT | 165.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 46 | 96.09% |
| RH240517P00170000 | 2024-03-26 9:49AM EDT | 170.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 105.27% |
| RH240517P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| RH240517P00180000 | 2024-04-25 10:17AM EDT | 180.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 10 | 249 | 56.64% |
| RH240517P00185000 | 2024-04-29 10:44AM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| RH240517P00190000 | 2024-04-29 11:38AM EDT | 190.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 8 | 127 | 70.36% |
| RH240517P00195000 | 2024-04-29 3:39PM EDT | 195.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 53 | 833 | 62.79% |
| RH240517P00200000 | 2024-04-26 9:39AM EDT | 200.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 11 | 1,265 | 60.89% |
| RH240517P00205000 | 2024-04-29 9:57AM EDT | 205.00 | 0.71 | 0.20 | 1.00 | 0.00 | - | 1 | 6 | 58.20% |
| RH240517P00210000 | 2024-04-29 3:24PM EDT | 210.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 39 | 331 | 54.93% |
| RH240517P00215000 | 2024-04-29 10:06AM EDT | 215.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 10 | 28 | 53.59% |
| RH240517P00220000 | 2024-04-29 10:31AM EDT | 220.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 46 | 271 | 52.70% |
| RH240517P00222500 | 2024-04-29 12:01PM EDT | 222.50 | 1.55 | 1.60 | 1.85 | 0.00 | - | 7 | 22 | 51.98% |
| RH240517P00225000 | 2024-04-26 10:38AM EDT | 225.00 | 2.59 | 1.90 | 2.20 | 0.00 | - | 4 | 26 | 51.56% |
| RH240517P00227500 | 2024-04-29 2:00PM EDT | 227.50 | 2.00 | 2.30 | 2.60 | 0.00 | - | 2 | 15 | 51.34% |
| RH240517P00230000 | 2024-04-29 2:39PM EDT | 230.00 | 2.55 | 2.75 | 3.10 | 0.00 | - | 41 | 682 | 51.25% |
| RH240517P00232500 | 2024-04-29 2:00PM EDT | 232.50 | 2.80 | 3.20 | 3.60 | 0.00 | - | 31 | 45 | 50.73% |
| RH240517P00235000 | 2024-04-30 9:30AM EDT | 235.00 | 3.90 | 3.70 | 4.20 | +0.60 | +18.18% | 1 | 29 | 50.31% |
| RH240517P00237500 | 2024-04-26 10:30AM EDT | 237.50 | 5.50 | 4.30 | 5.00 | 0.00 | - | 1 | 33 | 50.33% |
| RH240517P00240000 | 2024-04-29 3:24PM EDT | 240.00 | 4.95 | 5.20 | 5.80 | 0.00 | - | 36 | 349 | 50.71% |
| RH240517P00242500 | 2024-04-26 11:14AM EDT | 242.50 | 7.70 | 6.10 | 6.80 | 0.00 | - | 2 | 6 | 51.14% |
| RH240517P00245000 | 2024-04-29 12:23PM EDT | 245.00 | 6.20 | 7.00 | 7.70 | 0.00 | - | 1 | 45 | 50.88% |
| RH240517P00247500 | 2024-04-29 11:28AM EDT | 247.50 | 7.15 | 8.00 | 8.80 | 0.00 | - | 10 | 32 | 50.93% |
| RH240517P00250000 | 2024-04-29 3:53PM EDT | 250.00 | 8.70 | 9.00 | 9.90 | 0.00 | - | 28 | 574 | 50.59% |
| RH240517P00252500 | 2024-04-29 3:58PM EDT | 252.50 | 9.30 | 10.10 | 11.00 | 0.00 | - | 16 | 18 | 50.07% |
| RH240517P00255000 | 2024-04-29 3:53PM EDT | 255.00 | 11.10 | 11.40 | 12.40 | 0.00 | - | 41 | 45 | 50.29% |
| RH240517P00257500 | 2024-04-29 3:01PM EDT | 257.50 | 12.20 | 12.20 | 13.90 | 0.00 | - | 15 | 17 | 53.03% |
| RH240517P00260000 | 2024-04-29 10:22AM EDT | 260.00 | 13.00 | 13.50 | 15.10 | 0.00 | - | 1 | 246 | 51.82% |
| RH240517P00262500 | 2024-04-29 9:47AM EDT | 262.50 | 14.50 | 15.70 | 17.10 | 0.00 | - | 5 | 3 | 50.67% |
| RH240517P00265000 | 2024-04-29 2:15PM EDT | 265.00 | 15.70 | 17.30 | 18.80 | 0.00 | - | 5 | 6 | 50.75% |
| RH240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 24.35 | 20.00 | 22.50 | 0.00 | - | 1 | 480 | 55.49% |
| RH240517P00280000 | 2024-04-26 12:13PM EDT | 280.00 | 32.95 | 28.10 | 30.90 | 0.00 | - | 3 | 230 | 51.92% |
| RH240517P00290000 | 2024-04-29 10:18AM EDT | 290.00 | 35.30 | 37.10 | 39.80 | 0.00 | - | 3 | 348 | 55.08% |
| RH240517P00300000 | 2024-04-19 12:13PM EDT | 300.00 | 58.94 | 0.00 | 49.90 | 0.00 | - | 1 | 319 | 74.84% |
| RH240517P00310000 | 2024-04-24 2:20PM EDT | 310.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 66 | 12 | 0.00% |
| RH240517P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 81.02 | 63.50 | 69.50 | 0.00 | - | 1 | 4 | 54.83% |
| RH240517P00330000 | 2024-04-18 9:54AM EDT | 330.00 | 86.10 | 73.00 | 81.70 | 0.00 | - | 1 | 1 | 75.61% |
| RH240517P00340000 | 2024-04-19 1:54PM EDT | 340.00 | 96.50 | 82.70 | 91.00 | 0.00 | - | 1 | 1 | 74.07% |
| RH240517P00350000 | 2024-04-11 11:07AM EDT | 350.00 | 88.10 | 93.70 | 101.20 | 0.00 | - | 1 | 0 | 89.62% |
| RH240517P00360000 | 2024-04-12 3:24PM EDT | 360.00 | 105.70 | 103.30 | 111.70 | 0.00 | - | 1 | 0 | 96.29% |
| RH240517P00370000 | 2024-04-10 2:38PM EDT | 370.00 | 112.00 | 113.20 | 121.70 | 0.00 | - | 13 | 0 | 101.25% |
| RH240517P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 136.20 | 123.70 | 131.00 | 0.00 | - | 2 | 0 | 105.10% |
| RH240517P00440000 | 2024-04-01 9:43AM EDT | 440.00 | 94.70 | 182.60 | 191.70 | 0.00 | - | 2 | 0 | 129.74% |
| RH240517P00450000 | 2024-03-28 11:22AM EDT | 450.00 | 106.40 | 197.00 | 205.10 | 0.00 | - | 2 | 0 | 183.55% |
© 2024 Yahoo. All rights reserved.