RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 68.39% |
| RH241115C00210000 | 2024-04-22 12:00PM EDT | 210.00 | 55.30 | 62.60 | 64.10 | 0.00 | - | 4 | 2 | 58.87% |
| RH241115C00240000 | 2024-04-25 12:30PM EDT | 240.00 | 38.10 | 44.90 | 46.40 | 0.00 | - | 1 | 7 | 55.60% |
| RH241115C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 34.70 | 40.50 | 41.40 | 0.00 | - | 2 | 2 | 55.20% |
| RH241115C00260000 | 2024-04-12 3:50PM EDT | 260.00 | 41.15 | 35.60 | 36.70 | 0.00 | - | 2 | 1 | 54.16% |
| RH241115C00270000 | 2024-04-18 10:10AM EDT | 270.00 | 28.80 | 31.50 | 32.50 | 0.00 | - | 1 | 4 | 53.53% |
| RH241115C00280000 | 2024-04-26 10:53AM EDT | 280.00 | 27.70 | 27.70 | 28.60 | 0.00 | - | 1 | 7 | 52.83% |
| RH241115C00290000 | 2024-04-23 12:05PM EDT | 290.00 | 23.88 | 24.50 | 25.10 | 0.00 | - | 1 | 2 | 52.36% |
| RH241115C00300000 | 2024-04-29 12:24PM EDT | 300.00 | 24.00 | 21.40 | 22.00 | 0.00 | - | 10 | 18 | 51.80% |
| RH241115C00310000 | 2024-04-23 12:04PM EDT | 310.00 | 18.30 | 18.70 | 19.30 | 0.00 | - | 2 | 2 | 51.39% |
| RH241115C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 14.32 | 16.20 | 16.80 | 0.00 | - | 1 | 5 | 50.87% |
| RH241115C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 30.90 | 14.10 | 14.60 | 0.00 | - | - | 18 | 50.49% |
| RH241115C00340000 | 2024-04-19 10:20AM EDT | 340.00 | 11.70 | 12.20 | 12.70 | 0.00 | - | 1 | 11 | 50.13% |
| RH241115C00350000 | 2024-04-29 10:49AM EDT | 350.00 | 12.21 | 10.50 | 11.00 | 0.00 | - | 1 | 18 | 50.18% |
| RH241115C00360000 | 2024-04-24 3:08PM EDT | 360.00 | 9.37 | 9.10 | 9.60 | 0.00 | - | 2 | 2 | 50.02% |
| RH241115C00370000 | 2024-04-23 1:32PM EDT | 370.00 | 7.83 | 7.80 | 8.30 | 0.00 | - | 1 | 6 | 49.74% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 49.55% |
| RH241115C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 5.20 | 5.80 | 6.20 | 0.00 | - | 2 | 5 | 49.28% |
| RH241115C00400000 | 2024-04-17 10:59AM EDT | 400.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 4 | 38 | 49.20% |
| RH241115C00410000 | 2024-04-22 9:32AM EDT | 410.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 6 | 24 | 48.85% |
| RH241115C00420000 | 2024-04-22 1:45PM EDT | 420.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 3 | 3 | 48.79% |
| RH241115C00430000 | 2024-04-23 9:48AM EDT | 430.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 3 | 6 | 48.81% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 2.75 | 3.00 | 0.00 | - | 1 | 4 | 48.60% |
| RH241115C00450000 | 2024-04-24 12:45PM EDT | 450.00 | 2.23 | 2.35 | 2.60 | 0.00 | - | 1 | 1 | 48.53% |
| RH241115C00460000 | 2024-04-19 9:30AM EDT | 460.00 | 2.32 | 2.00 | 2.30 | 0.00 | - | 15 | 15 | 48.66% |
| RH241115C00480000 | 2024-04-17 10:59AM EDT | 480.00 | 1.80 | 1.45 | 1.80 | 0.00 | - | 1 | 145 | 48.89% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 1.25 | 3.30 | 0.00 | - | 16 | 16 | 52.30% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 0.25 | 1.95 | 0.00 | - | - | 2 | 53.10% |
| RH241115C00520000 | 2024-04-10 9:32AM EDT | 520.00 | 2.95 | 0.15 | 1.80 | 0.00 | - | 2 | 72 | 53.43% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 1.50 | 2.95 | 0.00 | - | - | 2 | 55.98% |
| RH241115P00140000 | 2024-04-10 3:57PM EDT | 140.00 | 3.17 | 2.65 | 2.85 | 0.00 | - | - | 1 | 55.93% |
| RH241115P00155000 | 2024-04-16 1:58PM EDT | 155.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 21 | 4 | 54.45% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 12 | 13 | 52.92% |
| RH241115P00175000 | 2024-04-29 12:39PM EDT | 175.00 | 6.99 | 7.50 | 7.80 | 0.00 | - | 2 | 105 | 52.37% |
| RH241115P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 10.70 | 8.50 | 8.80 | 0.00 | - | 6 | 11 | 51.87% |
| RH241115P00185000 | 2024-04-16 12:59PM EDT | 185.00 | 12.15 | 9.60 | 10.00 | 0.00 | - | 2 | 182 | 51.52% |
| RH241115P00190000 | 2024-03-28 10:00AM EDT | 190.00 | 4.00 | 11.00 | 11.40 | 0.00 | - | 3 | 13 | 51.48% |
| RH241115P00195000 | 2024-04-19 12:50PM EDT | 195.00 | 14.60 | 12.10 | 12.60 | 0.00 | - | 5 | 9 | 50.73% |
| RH241115P00200000 | 2024-04-29 12:35PM EDT | 200.00 | 12.60 | 13.50 | 13.90 | 0.00 | - | 2 | 15 | 50.20% |
| RH241115P00210000 | 2024-04-29 12:14PM EDT | 210.00 | 15.50 | 16.60 | 17.10 | 0.00 | - | 1 | 4 | 49.86% |
| RH241115P00220000 | 2024-04-12 1:09PM EDT | 220.00 | 21.50 | 20.10 | 20.70 | 0.00 | - | 20 | 24 | 49.11% |
| RH241115P00230000 | 2024-04-19 12:37PM EDT | 230.00 | 28.20 | 23.50 | 24.70 | 0.00 | - | 3 | 4 | 48.33% |
| RH241115P00240000 | 2024-04-19 9:55AM EDT | 240.00 | 31.52 | 28.40 | 29.20 | 0.00 | - | 5 | 10 | 47.64% |
| RH241115P00250000 | 2024-04-24 2:55PM EDT | 250.00 | 33.00 | 33.20 | 34.20 | 0.00 | - | 1 | 94 | 47.04% |
| RH241115P00260000 | 2024-04-29 12:54PM EDT | 260.00 | 36.50 | 38.40 | 39.50 | 0.00 | - | 4 | 23 | 46.26% |
| RH241115P00270000 | 2024-04-24 9:34AM EDT | 270.00 | 46.00 | 44.10 | 44.90 | 0.00 | - | 1 | 12 | 45.05% |
| RH241115P00280000 | 2024-04-26 10:58AM EDT | 280.00 | 50.40 | 50.10 | 51.10 | 0.00 | - | 1 | 19 | 44.35% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 55.20 | 58.50 | 0.00 | - | 1 | 2 | 44.78% |
| RH241115P00300000 | 2024-04-25 10:18AM EDT | 300.00 | 70.30 | 63.60 | 65.40 | 0.00 | - | 2 | 14 | 44.00% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 70.80 | 72.70 | +37.42 | +111.10% | 3 | 7 | 43.28% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 43.63% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 86.30 | 88.10 | 0.00 | - | 1 | 1 | 41.50% |
| RH241115P00340000 | 2024-04-18 10:44AM EDT | 340.00 | 98.10 | 94.60 | 96.70 | 0.00 | - | 1 | 101 | 41.44% |
| RH241115P00350000 | 2024-04-17 1:57PM EDT | 350.00 | 107.70 | 103.10 | 104.60 | 0.00 | - | 3 | 102 | 39.44% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 50.25% |
© 2024 Yahoo. All rights reserved.