RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 260.61% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 192.88% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 201.00% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 194.06% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 178.05% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 105.77% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 147.12% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 55.40 | 60.20 | 0.00 | - | 6 | 7 | 59.50% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 142.42% |
| RH240621C00210000 | 2024-04-23 11:29AM EDT | 210.00 | 49.00 | 43.20 | 47.50 | 0.00 | - | 2 | 52 | 56.61% |
| RH240621C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 31.52 | 36.50 | 40.40 | 0.00 | - | 3 | 20 | 57.20% |
| RH240621C00230000 | 2024-04-26 10:14AM EDT | 230.00 | 35.60 | 32.10 | 33.00 | +1.90 | +5.64% | 5 | 20 | 58.42% |
| RH240621C00240000 | 2024-04-25 12:45PM EDT | 240.00 | 27.20 | 26.40 | 27.00 | +5.70 | +26.51% | 3 | 194 | 57.61% |
| RH240621C00250000 | 2024-04-26 2:46PM EDT | 250.00 | 21.90 | 21.20 | 21.80 | +4.00 | +22.35% | 20 | 193 | 56.65% |
| RH240621C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 17.76 | 16.80 | 17.30 | +3.96 | +28.70% | 1 | 574 | 55.84% |
| RH240621C00270000 | 2024-04-26 3:16PM EDT | 270.00 | 13.91 | 13.10 | 13.50 | +3.09 | +28.56% | 3 | 622 | 55.07% |
| RH240621C00280000 | 2024-04-26 3:54PM EDT | 280.00 | 10.64 | 10.10 | 10.50 | +2.64 | +33.00% | 109 | 359 | 54.64% |
| RH240621C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 8.00 | 7.60 | 8.10 | +2.00 | +33.33% | 27 | 374 | 54.18% |
| RH240621C00300000 | 2024-04-26 1:58PM EDT | 300.00 | 5.70 | 5.70 | 6.10 | +1.50 | +35.71% | 194 | 815 | 53.75% |
| RH240621C00310000 | 2024-04-26 2:13PM EDT | 310.00 | 4.30 | 4.20 | 4.60 | -0.88 | -16.99% | 18 | 170 | 53.45% |
| RH240621C00320000 | 2024-04-26 3:04PM EDT | 320.00 | 3.40 | 3.10 | 3.50 | +1.20 | +54.55% | 6 | 375 | 53.43% |
| RH240621C00330000 | 2024-04-26 3:28PM EDT | 330.00 | 2.45 | 2.30 | 2.60 | +0.60 | +32.43% | 23 | 326 | 53.39% |
| RH240621C00340000 | 2024-04-23 3:22PM EDT | 340.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 306 | 362 | 53.48% |
| RH240621C00350000 | 2024-04-24 3:45PM EDT | 350.00 | 1.41 | 1.30 | 1.45 | -0.14 | -9.03% | 2 | 809 | 53.75% |
| RH240621C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 1.10 | 0.95 | 1.10 | -0.10 | -8.33% | 1 | 153 | 53.91% |
| RH240621C00370000 | 2024-04-23 2:13PM EDT | 370.00 | 0.85 | 0.45 | 1.35 | 0.00 | - | 3 | 125 | 55.69% |
| RH240621C00380000 | 2024-04-22 10:31AM EDT | 380.00 | 0.79 | 0.20 | 1.20 | 0.00 | - | 15 | 204 | 56.15% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 0.15 | 0.80 | 0.00 | - | 3 | 357 | 55.42% |
| RH240621C00400000 | 2024-04-26 10:08AM EDT | 400.00 | 0.52 | 0.10 | 0.65 | +0.47 | +940.00% | 180 | 641 | 56.01% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.05 | 0.90 | 0.00 | - | 1 | 180 | 60.43% |
| RH240621C00420000 | 2024-04-09 11:15AM EDT | 420.00 | 1.80 | 0.05 | 0.85 | 0.00 | - | 10 | 309 | 62.31% |
| RH240621C00430000 | 2024-04-09 3:45PM EDT | 430.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | 15 | 30 | 63.57% |
| RH240621C00440000 | 2024-04-10 9:56AM EDT | 440.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 84 | 65.19% |
| RH240621C00450000 | 2024-04-01 12:31PM EDT | 450.00 | 4.20 | 0.00 | 0.60 | 0.00 | - | 4 | 298 | 65.33% |
| RH240621C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 2 | 60 | 68.75% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.00 | 0.70 | 0.00 | - | 61 | 262 | 70.70% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.05 | 0.70 | 0.00 | - | 1 | 115 | 73.34% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.00 | 0.70 | 0.00 | - | 1 | 90 | 74.56% |
| RH240621C00500000 | 2024-04-03 9:32AM EDT | 500.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 655 | 75.68% |
| RH240621C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 6 | 59 | 79.20% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 82.62% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 116.05% |
| RH240621C00580000 | 2023-12-29 11:19AM EDT | 580.00 | 1.02 | 0.05 | 1.00 | 0.00 | - | 6 | 16 | 94.38% |
| RH240621C00600000 | 2024-04-25 11:54AM EDT | 600.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 672 | 71.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 209 | 80.08% |
| RH240621P00115000 | 2024-01-29 3:20PM EDT | 115.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 5 | 10 | 101.37% |
| RH240621P00120000 | 2024-03-25 1:03PM EDT | 120.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 10 | 24 | 88.38% |
| RH240621P00125000 | 2024-04-25 2:53PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 419 | 72.46% |
| RH240621P00130000 | 2024-04-15 1:30PM EDT | 130.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 1 | 26 | 80.32% |
| RH240621P00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.37 | 0.10 | 0.85 | 0.00 | - | 1 | 30 | 78.17% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 83.01% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.15 | 1.00 | 0.00 | - | 20 | 42 | 72.24% |
| RH240621P00150000 | 2024-04-22 9:49AM EDT | 150.00 | 0.63 | 0.20 | 1.10 | 0.00 | - | 10 | 82 | 69.70% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 11 | 67.46% |
| RH240621P00160000 | 2024-04-16 2:20PM EDT | 160.00 | 1.42 | 0.30 | 1.40 | 0.00 | - | 3 | 18 | 65.06% |
| RH240621P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 1.30 | 0.40 | 1.70 | 0.00 | - | 20 | 41 | 63.79% |
| RH240621P00170000 | 2024-04-25 12:18PM EDT | 170.00 | 1.55 | 0.95 | 1.50 | 0.00 | - | 14 | 126 | 61.85% |
| RH240621P00175000 | 2024-04-25 11:19AM EDT | 175.00 | 2.12 | 1.35 | 1.50 | 0.00 | - | 3 | 58 | 59.92% |
| RH240621P00180000 | 2024-04-26 10:07AM EDT | 180.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 2 | 115 | 58.79% |
| RH240621P00185000 | 2024-04-25 2:28PM EDT | 185.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 1 | 50 | 57.79% |
| RH240621P00190000 | 2024-04-24 12:59PM EDT | 190.00 | 2.81 | 2.55 | 2.75 | 0.00 | - | 10 | 525 | 56.95% |
| RH240621P00195000 | 2024-04-25 12:40PM EDT | 195.00 | 4.70 | 3.10 | 3.40 | 0.00 | - | 2 | 541 | 56.16% |
| RH240621P00200000 | 2024-04-26 3:05PM EDT | 200.00 | 3.85 | 3.80 | 4.10 | -1.20 | -23.76% | 11 | 1,096 | 55.37% |
| RH240621P00210000 | 2024-04-26 12:22PM EDT | 210.00 | 5.90 | 5.50 | 6.00 | -1.20 | -16.90% | 38 | 1,229 | 53.98% |
| RH240621P00220000 | 2024-04-25 3:53PM EDT | 220.00 | 8.09 | 8.10 | 8.50 | -2.02 | -19.98% | 1 | 967 | 53.20% |
| RH240621P00230000 | 2024-04-26 2:18PM EDT | 230.00 | 11.60 | 11.40 | 11.80 | -3.83 | -24.82% | 5 | 381 | 52.56% |
| RH240621P00240000 | 2024-04-26 12:59PM EDT | 240.00 | 15.50 | 15.50 | 15.80 | -2.65 | -14.60% | 52 | 525 | 51.90% |
| RH240621P00250000 | 2024-04-26 11:12AM EDT | 250.00 | 20.30 | 20.20 | 20.60 | -5.13 | -20.17% | 15 | 416 | 51.01% |
| RH240621P00260000 | 2024-04-26 12:36PM EDT | 260.00 | 25.85 | 25.70 | 26.20 | -4.79 | -15.63% | 23 | 351 | 50.18% |
| RH240621P00270000 | 2024-04-26 10:34AM EDT | 270.00 | 31.24 | 32.00 | 32.60 | -6.19 | -16.54% | 1 | 313 | 50.28% |
| RH240621P00280000 | 2024-04-25 12:47PM EDT | 280.00 | 45.50 | 38.50 | 41.50 | 0.00 | - | 5 | 359 | 50.67% |
| RH240621P00290000 | 2024-04-26 11:12AM EDT | 290.00 | 46.40 | 45.90 | 47.30 | -7.50 | -13.91% | 2 | 222 | 48.96% |
| RH240621P00300000 | 2024-04-25 11:33AM EDT | 300.00 | 63.30 | 52.80 | 58.20 | 0.00 | - | 2 | 606 | 57.87% |
| RH240621P00310000 | 2024-04-25 1:16PM EDT | 310.00 | 70.80 | 62.50 | 66.90 | 0.00 | - | 1 | 272 | 50.18% |
| RH240621P00320000 | 2024-04-12 2:42PM EDT | 320.00 | 69.90 | 71.50 | 73.40 | 0.00 | - | 1 | 121 | 48.47% |
| RH240621P00330000 | 2024-04-12 10:22AM EDT | 330.00 | 74.64 | 78.50 | 83.80 | 0.00 | - | 1 | 95 | 54.83% |
| RH240621P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 88.04 | 87.30 | 93.90 | 0.00 | - | 2 | 127 | 59.41% |
| RH240621P00350000 | 2024-04-11 12:20PM EDT | 350.00 | 87.50 | 97.70 | 103.80 | 0.00 | - | 10 | 90 | 62.70% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 106.90 | 113.60 | 0.00 | - | 5 | 2 | 65.16% |
| RH240621P00370000 | 2024-04-15 11:10AM EDT | 370.00 | 115.80 | 117.20 | 123.50 | 0.00 | - | 1 | 1 | 67.99% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 127.20 | 132.70 | 0.00 | - | 11 | 0 | 65.45% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 137.60 | 143.60 | 0.00 | - | 1 | 0 | 75.15% |
| RH240621P00400000 | 2024-04-24 2:20PM EDT | 400.00 | 151.90 | 147.20 | 152.80 | 0.00 | - | 33 | 0 | 72.24% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 157.00 | 165.10 | 0.00 | - | 51 | 0 | 90.39% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 168.20 | 172.70 | 0.00 | - | 10 | 0 | 76.93% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 83.37% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 109.72% |
© 2024 Yahoo. All rights reserved.