RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531C00190000 | 2024-04-25 1:51PM EDT | 190.00 | 55.16 | 69.70 | 77.50 | 0.00 | - | - | 1 | 78.32% |
| RH240531C00210000 | 2024-04-25 1:51PM EDT | 210.00 | 37.35 | 50.80 | 58.50 | 0.00 | - | - | 1 | 67.10% |
| RH240531C00240000 | 2024-04-26 10:00AM EDT | 240.00 | 22.70 | 26.30 | 32.80 | 0.00 | - | 5 | 4 | 57.58% |
| RH240531C00245000 | 2024-04-18 1:27PM EDT | 245.00 | 17.30 | 22.70 | 29.70 | 0.00 | - | - | 0 | 57.27% |
| RH240531C00250000 | 2024-05-02 1:13PM EDT | 250.00 | 21.00 | 20.30 | 26.40 | +4.34 | +26.05% | 1 | 11 | 57.95% |
| RH240531C00255000 | 2024-04-26 1:21PM EDT | 255.00 | 14.05 | 17.20 | 22.40 | 0.00 | - | 1 | 5 | 55.27% |
| RH240531C00260000 | 2024-04-26 12:18PM EDT | 260.00 | 16.28 | 17.10 | 19.90 | +4.56 | +38.91% | 2 | 2 | 59.61% |
| RH240531C00265000 | 2024-05-02 12:28PM EDT | 265.00 | 12.79 | 13.60 | 18.20 | +4.19 | +48.72% | 1 | 1 | 58.63% |
| RH240531C00270000 | 2024-04-26 10:21AM EDT | 270.00 | 9.50 | 11.90 | 14.90 | 0.00 | - | 3 | 3 | 57.23% |
| RH240531C00275000 | 2024-05-02 2:15PM EDT | 275.00 | 10.50 | 11.00 | 12.00 | +5.50 | +110.00% | 175 | 8 | 57.10% |
| RH240531C00285000 | 2024-05-02 1:31PM EDT | 285.00 | 6.90 | 7.60 | 8.90 | +2.00 | +40.82% | 6 | 1 | 56.60% |
| RH240531C00290000 | 2024-05-02 12:45PM EDT | 290.00 | 5.57 | 6.70 | 7.90 | +1.57 | +39.25% | 1 | 1 | 57.87% |
| RH240531C00295000 | 2024-05-02 2:47PM EDT | 295.00 | 5.80 | 5.60 | 6.80 | +1.92 | +49.48% | 5 | 101 | 57.97% |
| RH240531C00300000 | 2024-05-02 12:47PM EDT | 300.00 | 3.93 | 4.60 | 5.90 | +1.43 | +57.20% | 2 | 9 | 58.08% |
| RH240531C00305000 | 2024-05-02 3:56PM EDT | 305.00 | 5.31 | 3.30 | 6.60 | +3.56 | +203.43% | 17 | 21 | 60.68% |
| RH240531C00310000 | 2024-05-02 1:30PM EDT | 310.00 | 2.74 | 2.50 | 5.50 | +0.71 | +34.98% | 3 | 15 | 59.74% |
| RH240531C00315000 | 2024-04-22 3:17PM EDT | 315.00 | 1.16 | 2.15 | 5.00 | 0.00 | - | 5 | 2 | 60.98% |
| RH240531C00320000 | 2024-04-29 1:36PM EDT | 320.00 | 1.85 | 1.95 | 3.90 | 0.00 | - | 2 | 5 | 60.51% |
| RH240531C00325000 | 2024-05-02 3:56PM EDT | 325.00 | 2.56 | 1.55 | 4.40 | +1.31 | +104.80% | 15 | 15 | 63.97% |
| RH240531C00330000 | 2024-05-02 3:52PM EDT | 330.00 | 1.70 | 1.50 | 2.85 | +0.64 | +60.38% | 1 | 15 | 61.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531P00185000 | 2024-04-24 3:00PM EDT | 185.00 | 0.86 | 0.10 | 2.20 | 0.00 | - | 16 | 7 | 77.78% |
| RH240531P00195000 | 2024-04-24 3:00PM EDT | 195.00 | 1.47 | 0.25 | 2.10 | 0.00 | - | 15 | 6 | 68.31% |
| RH240531P00200000 | 2024-05-02 3:36PM EDT | 200.00 | 1.31 | 0.95 | 1.70 | -0.69 | -34.50% | 20 | 41 | 65.28% |
| RH240531P00210000 | 2024-05-02 3:36PM EDT | 210.00 | 2.60 | 0.70 | 4.10 | +0.30 | +13.04% | 15 | 17 | 65.26% |
| RH240531P00215000 | 2024-05-01 3:30PM EDT | 215.00 | 3.50 | 1.05 | 4.20 | 0.00 | - | 4 | 13 | 61.71% |
| RH240531P00220000 | 2024-05-02 3:36PM EDT | 220.00 | 3.21 | 1.15 | 4.80 | -3.39 | -51.36% | 24 | 37 | 58.78% |
| RH240531P00225000 | 2024-04-24 10:07AM EDT | 225.00 | 6.53 | 1.55 | 6.00 | 0.00 | - | - | 2 | 58.12% |
| RH240531P00230000 | 2024-05-01 3:10PM EDT | 230.00 | 6.80 | 2.45 | 6.80 | 0.00 | - | 1 | 54 | 56.92% |
| RH240531P00235000 | 2024-05-01 10:46AM EDT | 235.00 | 11.50 | 4.30 | 6.40 | 0.00 | - | 11 | 15 | 54.44% |
| RH240531P00240000 | 2024-05-01 2:43PM EDT | 240.00 | 11.50 | 3.40 | 7.90 | 0.00 | - | 1 | 26 | 59.06% |
| RH240531P00245000 | 2024-05-02 9:58AM EDT | 245.00 | 14.65 | 7.50 | 9.50 | +1.65 | +12.69% | 4 | 21 | 54.61% |
| RH240531P00255000 | 2024-05-02 12:44PM EDT | 255.00 | 16.56 | 12.10 | 14.70 | -2.39 | -12.61% | 2 | 7 | 57.42% |
| RH240531P00260000 | 2024-04-29 11:05AM EDT | 260.00 | 18.09 | 14.50 | 16.40 | 0.00 | - | 1 | 1 | 56.06% |
| RH240531P00265000 | 2024-04-17 12:59PM EDT | 265.00 | 29.00 | 14.50 | 19.70 | 0.00 | - | 1 | 1 | 52.56% |
| RH240531P00270000 | 2024-05-02 12:39PM EDT | 270.00 | 25.27 | 17.40 | 23.10 | -8.62 | -25.44% | 1 | 1 | 53.34% |
| RH240531P00275000 | 2024-05-02 12:44PM EDT | 275.00 | 28.42 | 21.30 | 26.30 | -2.03 | -6.67% | 2 | 4 | 54.71% |
© 2024 Yahoo. All rights reserved.