RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128C00280000 | 2022-01-24 9:43AM EST | 280.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH220128C00320000 | 2022-01-24 9:38AM EST | 320.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH220128C00345000 | 2022-01-24 9:38AM EST | 345.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RH220128C00360000 | 2022-01-26 2:45PM EST | 360.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128C00370000 | 2022-01-26 3:53PM EST | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128C00375000 | 2022-01-25 11:38AM EST | 375.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RH220128C00380000 | 2022-01-25 9:53AM EST | 380.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 11 | 1.56% |
| RH220128C00385000 | 2022-01-24 11:23AM EST | 385.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | - | 74 | 6.25% |
| RH220128C00390000 | 2022-01-26 3:09PM EST | 390.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| RH220128C00395000 | 2022-01-26 3:49PM EST | 395.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| RH220128C00400000 | 2022-01-26 3:58PM EST | 400.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 12.50% |
| RH220128C00405000 | 2022-01-26 3:37PM EST | 405.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| RH220128C00410000 | 2022-01-26 3:30PM EST | 410.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 25.00% |
| RH220128C00415000 | 2022-01-26 3:05PM EST | 415.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 25.00% |
| RH220128C00420000 | 2022-01-26 3:58PM EST | 420.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 25.00% |
| RH220128C00425000 | 2022-01-26 3:53PM EST | 425.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 357 | 25.00% |
| RH220128C00430000 | 2022-01-26 3:53PM EST | 430.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 25.00% |
| RH220128C00435000 | 2022-01-26 3:13PM EST | 435.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 37 | 50.00% |
| RH220128C00440000 | 2022-01-26 12:48PM EST | 440.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| RH220128C00445000 | 2022-01-25 1:58PM EST | 445.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| RH220128C00450000 | 2022-01-26 3:55PM EST | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 62 | 50.00% |
| RH220128C00455000 | 2022-01-26 12:23PM EST | 455.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RH220128C00460000 | 2022-01-26 11:43AM EST | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 50.00% |
| RH220128C00465000 | 2022-01-26 12:36PM EST | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 50.00% |
| RH220128C00470000 | 2022-01-26 1:04PM EST | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 50.00% |
| RH220128C00475000 | 2022-01-26 12:42PM EST | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 50.00% |
| RH220128C00480000 | 2022-01-24 3:52PM EST | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| RH220128C00485000 | 2022-01-24 9:31AM EST | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH220128C00490000 | 2022-01-20 10:31AM EST | 490.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RH220128C00495000 | 2022-01-24 1:14PM EST | 495.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| RH220128C00497500 | 2022-01-18 12:15PM EST | 497.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128C00500000 | 2022-01-26 2:16PM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 50.00% |
| RH220128C00502500 | 2022-01-12 9:38AM EST | 502.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128C00505000 | 2022-01-18 9:37AM EST | 505.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RH220128C00507500 | 2022-01-18 9:55AM EST | 507.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128C00510000 | 2022-01-12 10:33AM EST | 510.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH220128C00515000 | 2022-01-10 10:09AM EST | 515.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH220128C00520000 | 2022-01-21 3:31PM EST | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| RH220128C00525000 | 2022-01-11 11:54AM EST | 525.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RH220128C00530000 | 2022-01-07 11:32AM EST | 530.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RH220128C00535000 | 2021-12-29 1:35PM EST | 535.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH220128C00540000 | 2022-01-12 10:51AM EST | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| RH220128C00545000 | 2021-12-31 1:16PM EST | 545.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| RH220128C00550000 | 2022-01-24 1:19PM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| RH220128C00570000 | 2021-12-16 10:33AM EST | 570.00 | 25.75 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 331.59% |
| RH220128C00575000 | 2022-01-18 3:00PM EST | 575.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| RH220128C00580000 | 2021-12-20 12:28PM EST | 580.00 | 13.40 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 340.77% |
| RH220128C00585000 | 2021-12-16 3:55PM EST | 585.00 | 19.32 | 0.00 | 4.50 | 0.00 | - | - | 1 | 347.51% |
| RH220128C00590000 | 2022-01-20 10:31AM EST | 590.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH220128C00595000 | 2022-01-18 3:01PM EST | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| RH220128C00600000 | 2022-01-25 11:29AM EST | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 50.00% |
| RH220128C00605000 | 2022-01-19 11:54AM EST | 605.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| RH220128C00610000 | 2022-01-07 2:19PM EST | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| RH220128C00625000 | 2021-12-30 11:09AM EST | 625.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH220128C00630000 | 2021-12-28 11:22AM EST | 630.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| RH220128C00640000 | 2022-01-05 9:34AM EST | 640.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RH220128C00650000 | 2022-01-19 9:49AM EST | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH220128C00655000 | 2022-01-18 10:51AM EST | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128C00660000 | 2021-12-13 2:12PM EST | 660.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH220128C00670000 | 2022-01-18 10:51AM EST | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128C00690000 | 2022-01-18 10:50AM EST | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 100.00% |
| RH220128C00760000 | 2022-01-06 11:00AM EST | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128P00240000 | 2022-01-26 3:58PM EST | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 646 | 50.00% |
| RH220128P00280000 | 2022-01-26 3:27PM EST | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 162 | 50.00% |
| RH220128P00300000 | 2022-01-25 10:29AM EST | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RH220128P00320000 | 2022-01-24 2:38PM EST | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 50.00% |
| RH220128P00340000 | 2022-01-26 3:50PM EST | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RH220128P00345000 | 2022-01-26 3:20PM EST | 345.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RH220128P00350000 | 2022-01-26 3:35PM EST | 350.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| RH220128P00355000 | 2022-01-26 3:53PM EST | 355.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 25.00% |
| RH220128P00360000 | 2022-01-26 3:53PM EST | 360.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
| RH220128P00365000 | 2022-01-26 3:30PM EST | 365.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| RH220128P00370000 | 2022-01-26 1:54PM EST | 370.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| RH220128P00375000 | 2022-01-26 1:18PM EST | 375.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| RH220128P00380000 | 2022-01-26 3:25PM EST | 380.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| RH220128P00385000 | 2022-01-26 3:50PM EST | 385.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| RH220128P00390000 | 2022-01-26 3:25PM EST | 390.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RH220128P00395000 | 2022-01-26 3:25PM EST | 395.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| RH220128P00400000 | 2022-01-26 2:55PM EST | 400.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| RH220128P00405000 | 2022-01-24 1:14PM EST | 405.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| RH220128P00410000 | 2022-01-26 12:57PM EST | 410.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RH220128P00415000 | 2022-01-26 10:43AM EST | 415.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RH220128P00420000 | 2022-01-25 1:57PM EST | 420.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH220128P00425000 | 2022-01-26 10:43AM EST | 425.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| RH220128P00430000 | 2022-01-24 10:15AM EST | 430.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RH220128P00440000 | 2022-01-20 3:40PM EST | 440.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RH220128P00445000 | 2022-01-20 9:48AM EST | 445.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RH220128P00450000 | 2022-01-25 2:25PM EST | 450.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RH220128P00455000 | 2022-01-24 11:12AM EST | 455.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RH220128P00460000 | 2022-01-24 9:33AM EST | 460.00 | 87.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RH220128P00465000 | 2022-01-24 9:32AM EST | 465.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 50 | 38 | 0.00% |
| RH220128P00470000 | 2022-01-24 10:32AM EST | 470.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH220128P00475000 | 2022-01-26 9:49AM EST | 475.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RH220128P00480000 | 2022-01-26 3:27PM EST | 480.00 | 100.22 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RH220128P00485000 | 2022-01-14 3:26PM EST | 485.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00490000 | 2022-01-19 3:36PM EST | 490.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RH220128P00495000 | 2022-01-18 10:54AM EST | 495.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00497500 | 2022-01-26 3:50PM EST | 497.50 | 120.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00500000 | 2022-01-25 11:32AM EST | 500.00 | 106.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RH220128P00505000 | 2022-01-26 3:50PM EST | 505.00 | 128.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH220128P00510000 | 2022-01-21 3:30PM EST | 510.00 | 114.86 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RH220128P00520000 | 2022-01-21 3:30PM EST | 520.00 | 124.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH220128P00525000 | 2021-12-21 10:42AM EST | 525.00 | 22.82 | 128.70 | 135.80 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00530000 | 2022-01-26 9:34AM EST | 530.00 | 123.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH220128P00535000 | 2021-12-29 9:42AM EST | 535.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH220128P00540000 | 2022-01-24 10:24AM EST | 540.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00545000 | 2022-01-25 10:10AM EST | 545.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RH220128P00550000 | 2022-01-26 12:48PM EST | 550.00 | 147.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RH220128P00555000 | 2022-01-05 10:37AM EST | 555.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH220128P00560000 | 2021-12-17 9:53AM EST | 560.00 | 40.38 | 135.00 | 142.70 | 0.00 | - | 5 | 5 | 0.00% |
| RH220128P00565000 | 2022-01-20 12:30PM EST | 565.00 | 137.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00570000 | 2022-01-20 12:30PM EST | 570.00 | 142.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH220128P00575000 | 2021-12-14 1:06PM EST | 575.00 | 39.00 | 118.50 | 126.10 | 0.00 | - | - | 2 | 0.00% |
| RH220128P00580000 | 2022-01-24 10:11AM EST | 580.00 | 209.24 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| RH220128P00585000 | 2022-01-18 2:08PM EST | 585.00 | 158.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00590000 | 2022-01-18 11:25AM EST | 590.00 | 162.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00595000 | 2022-01-24 10:00AM EST | 595.00 | 218.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00600000 | 2022-01-24 9:54AM EST | 600.00 | 226.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RH220128P00605000 | 2021-12-29 2:14PM EST | 605.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00610000 | 2022-01-11 11:10AM EST | 610.00 | 134.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00620000 | 2021-12-30 12:36PM EST | 620.00 | 79.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00630000 | 2022-01-04 12:11PM EST | 630.00 | 99.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00635000 | 2021-12-13 12:00AM EST | 635.00 | 50.20 | 151.00 | 158.00 | 0.00 | - | 4 | - | 0.00% |
| RH220128P00645000 | 2022-01-20 1:09PM EST | 645.00 | 227.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH220128P00650000 | 2022-01-20 12:30PM EST | 650.00 | 222.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00655000 | 2021-12-28 12:38PM EST | 655.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH220128P00670000 | 2021-12-29 1:01PM EST | 670.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
