RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240426C00230000 | 2024-03-28 3:28PM EDT | 230.00 | 124.85 | 12.10 | 13.30 | 0.00 | - | 2 | 2 | 52.95% |
| RH240426C00245000 | 2024-04-19 3:58PM EDT | 245.00 | 4.00 | 3.70 | 4.00 | -3.47 | -46.45% | 41 | 175 | 44.90% |
| RH240426C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 2.40 | 2.20 | 2.40 | -2.40 | -50.00% | 29 | 64 | 44.43% |
| RH240426C00252500 | 2024-04-19 3:02PM EDT | 252.50 | 1.70 | 1.65 | 1.85 | -2.97 | -63.60% | 10 | 308 | 44.63% |
| RH240426C00255000 | 2024-04-19 3:55PM EDT | 255.00 | 1.45 | 1.10 | 1.45 | -2.45 | -62.82% | 10 | 115 | 45.29% |
| RH240426C00257500 | 2024-04-18 3:01PM EDT | 257.50 | 2.40 | 0.95 | 1.10 | -0.28 | -10.45% | 2 | 41 | 45.53% |
| RH240426C00260000 | 2024-04-19 3:57PM EDT | 260.00 | 0.75 | 0.65 | 0.85 | -1.62 | -68.35% | 19 | 138 | 46.14% |
| RH240426C00262500 | 2024-04-19 1:17PM EDT | 262.50 | 0.75 | 0.50 | 0.65 | -0.85 | -53.12% | 6 | 34 | 46.68% |
| RH240426C00265000 | 2024-04-19 3:42PM EDT | 265.00 | 0.50 | 0.35 | 0.50 | -1.10 | -68.75% | 9 | 348 | 47.31% |
| RH240426C00267500 | 2024-04-19 11:16AM EDT | 267.50 | 0.70 | 0.25 | 0.40 | -0.30 | -30.00% | 7 | 11 | 48.34% |
| RH240426C00270000 | 2024-04-19 3:20PM EDT | 270.00 | 0.25 | 0.10 | 0.40 | -0.48 | -65.75% | 33 | 76 | 51.61% |
| RH240426C00272500 | 2024-04-19 11:17AM EDT | 272.50 | 0.50 | 0.10 | 0.40 | -0.28 | -35.90% | 5 | 18 | 50.10% |
| RH240426C00275000 | 2024-04-19 3:50PM EDT | 275.00 | 0.20 | 0.15 | 0.20 | -0.55 | -73.33% | 12 | 117 | 51.07% |
| RH240426C00280000 | 2024-04-19 12:37PM EDT | 280.00 | 0.20 | 0.00 | 0.95 | -0.10 | -33.33% | 22 | 117 | 66.16% |
| RH240426C00285000 | 2024-04-19 2:47PM EDT | 285.00 | 0.20 | 0.00 | 0.45 | -0.25 | -55.56% | 1 | 34 | 63.18% |
| RH240426C00290000 | 2024-04-15 3:59PM EDT | 290.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 75 | 119 | 73.73% |
| RH240426C00295000 | 2024-04-19 2:47PM EDT | 295.00 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 1 | 15 | 63.09% |
| RH240426C00300000 | 2024-04-18 1:05PM EDT | 300.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 180 | 67.58% |
| RH240426C00305000 | 2024-04-16 12:08PM EDT | 305.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 68.36% |
| RH240426C00310000 | 2024-04-12 3:43PM EDT | 310.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 12 | 38 | 72.66% |
| RH240426C00315000 | 2024-04-16 2:02PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 76.56% |
| RH240426C00320000 | 2024-04-16 2:02PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 80.47% |
| RH240426C00325000 | 2024-04-09 3:23PM EDT | 325.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 84.38% |
| RH240426C00330000 | 2024-04-19 9:30AM EDT | 330.00 | 0.05 | 0.00 | 1.10 | +0.01 | +25.00% | 9 | 49 | 121.63% |
| RH240426C00335000 | 2024-04-15 1:36PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 91.41% |
| RH240426C00340000 | 2024-04-10 10:43AM EDT | 340.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 95.31% |
| RH240426C00345000 | 2024-04-17 10:14AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 98.83% |
| RH240426C00350000 | 2024-04-11 10:41AM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 101.95% |
| RH240426C00355000 | 2024-04-08 12:08PM EDT | 355.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 98.44% |
| RH240426C00360000 | 2024-04-03 9:30AM EDT | 360.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 101.56% |
| RH240426C00370000 | 2024-04-08 2:48PM EDT | 370.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 11 | 164.06% |
| RH240426C00375000 | 2024-03-28 12:35PM EDT | 375.00 | 8.73 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 168.12% |
| RH240426C00380000 | 2024-04-18 10:11AM EDT | 380.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 121.48% |
| RH240426C00385000 | 2024-04-01 10:38AM EDT | 385.00 | 4.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 124.61% |
| RH240426C00390000 | 2024-04-12 3:20PM EDT | 390.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 127.34% |
| RH240426C00400000 | 2024-04-10 12:24PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 187.30% |
| RH240426C00410000 | 2024-04-12 3:19PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 194.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240426P00190000 | 2024-04-11 12:55PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 69.73% |
| RH240426P00195000 | 2024-04-08 12:19PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 78.91% |
| RH240426P00200000 | 2024-04-19 3:33PM EDT | 200.00 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 1 | 30 | 66.70% |
| RH240426P00205000 | 2024-04-16 11:56AM EDT | 205.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 54.10% |
| RH240426P00215000 | 2024-04-18 3:31PM EDT | 215.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 5 | 19 | 51.27% |
| RH240426P00220000 | 2024-04-19 2:24PM EDT | 220.00 | 0.72 | 0.55 | 0.65 | +0.17 | +30.91% | 6 | 23 | 48.07% |
| RH240426P00225000 | 2024-04-19 3:32PM EDT | 225.00 | 1.30 | 1.00 | 1.30 | +0.55 | +73.33% | 6 | 35 | 48.05% |
| RH240426P00230000 | 2024-04-19 2:00PM EDT | 230.00 | 2.60 | 1.90 | 2.10 | +0.20 | +8.33% | 16 | 136 | 45.44% |
| RH240426P00235000 | 2024-04-19 2:29PM EDT | 235.00 | 3.60 | 3.30 | 3.50 | +1.45 | +67.44% | 29 | 153 | 44.24% |
| RH240426P00240000 | 2024-04-19 3:58PM EDT | 240.00 | 5.40 | 5.30 | 5.70 | +2.05 | +61.19% | 168 | 170 | 44.48% |
| RH240426P00245000 | 2024-04-19 3:58PM EDT | 245.00 | 8.20 | 8.00 | 8.60 | +1.62 | +24.62% | 151 | 179 | 44.97% |
| RH240426P00247500 | 2024-04-19 12:52PM EDT | 247.50 | 10.67 | 9.60 | 10.20 | +3.27 | +44.19% | 31 | 46 | 44.53% |
| RH240426P00250000 | 2024-04-19 3:44PM EDT | 250.00 | 11.95 | 11.30 | 14.30 | +3.05 | +34.27% | 10 | 133 | 51.56% |
| RH240426P00252500 | 2024-04-19 10:17AM EDT | 252.50 | 13.20 | 13.00 | 14.20 | +3.20 | +32.00% | 4 | 20 | 47.22% |
| RH240426P00255000 | 2024-04-19 2:44PM EDT | 255.00 | 17.58 | 14.50 | 17.80 | +7.08 | +67.43% | 15 | 55 | 62.95% |
| RH240426P00257500 | 2024-04-17 1:33PM EDT | 257.50 | 15.25 | 17.20 | 21.30 | 0.00 | - | 1 | 12 | 57.83% |
| RH240426P00260000 | 2024-04-19 2:13PM EDT | 260.00 | 20.18 | 19.40 | 21.60 | +3.68 | +22.30% | 2 | 32 | 60.94% |
| RH240426P00262500 | 2024-04-17 10:05AM EDT | 262.50 | 24.00 | 21.80 | 23.80 | +4.70 | +24.35% | 11 | 6 | 61.94% |
| RH240426P00265000 | 2024-04-19 2:28PM EDT | 265.00 | 25.33 | 23.20 | 27.60 | +7.63 | +43.11% | 2 | 25 | 53.25% |
| RH240426P00270000 | 2024-04-19 2:41PM EDT | 270.00 | 31.50 | 28.20 | 32.60 | +5.63 | +21.76% | 4 | 12 | 60.55% |
| RH240426P00272500 | 2024-04-11 1:22PM EDT | 272.50 | 13.40 | 30.10 | 35.30 | 0.00 | - | - | 1 | 59.96% |
| RH240426P00275000 | 2024-04-19 11:00AM EDT | 275.00 | 30.49 | 32.90 | 38.10 | +2.49 | +8.89% | 1 | 28 | 69.43% |
| RH240426P00280000 | 2024-04-17 10:25AM EDT | 280.00 | 36.18 | 36.70 | 42.60 | 0.00 | - | 100 | 25 | 106.81% |
| RH240426P00285000 | 2024-04-12 2:10PM EDT | 285.00 | 31.60 | 42.60 | 47.90 | 0.00 | - | 18 | 16 | 77.15% |
| RH240426P00290000 | 2024-04-15 10:26AM EDT | 290.00 | 37.33 | 45.50 | 53.10 | 0.00 | - | 1 | 0 | 128.37% |
| RH240426P00295000 | 2024-04-12 1:50PM EDT | 295.00 | 55.23 | 52.60 | 57.90 | +14.88 | +36.88% | 2 | 2 | 89.01% |
| RH240426P00300000 | 2024-04-19 3:52PM EDT | 300.00 | 60.30 | 57.90 | 62.80 | +8.60 | +16.63% | 2 | 2 | 97.36% |
| RH240426P00305000 | 2024-04-08 12:19PM EDT | 305.00 | 32.64 | 63.20 | 67.70 | 0.00 | - | 5 | 0 | 105.57% |
| RH240426P00310000 | 2024-04-12 3:35PM EDT | 310.00 | 55.72 | 67.60 | 72.90 | 0.00 | - | 1 | 0 | 105.52% |
| RH240426P00315000 | 2024-04-17 1:59PM EDT | 315.00 | 73.40 | 73.10 | 77.80 | 0.00 | - | 34 | 8 | 116.50% |
| RH240426P00320000 | 2024-04-02 2:34PM EDT | 320.00 | 20.70 | 77.80 | 82.80 | 0.00 | - | 20 | 0 | 117.38% |
| RH240426P00325000 | 2024-04-09 10:19AM EDT | 325.00 | 38.99 | 82.60 | 88.10 | 0.00 | - | 2 | 0 | 123.93% |
| RH240426P00330000 | 2024-04-02 9:32AM EDT | 330.00 | 16.30 | 87.80 | 93.00 | 0.00 | - | 1 | 0 | 130.37% |
| RH240426P00335000 | 2024-04-01 2:53PM EDT | 335.00 | 13.80 | 92.60 | 97.80 | 0.00 | - | 14 | 0 | 128.52% |
| RH240426P00340000 | 2024-04-03 9:47AM EDT | 340.00 | 39.40 | 97.60 | 103.30 | 0.00 | - | 1 | 0 | 141.46% |
| RH240426P00345000 | 2024-04-09 3:02PM EDT | 345.00 | 59.00 | 100.90 | 107.90 | 0.00 | - | 8 | 0 | 196.00% |
| RH240426P00350000 | 2024-04-09 10:09AM EDT | 350.00 | 63.40 | 107.50 | 112.70 | 0.00 | - | 2 | 0 | 137.79% |
| RH240426P00355000 | 2024-04-03 1:46PM EDT | 355.00 | 57.50 | 113.00 | 118.10 | 0.00 | - | 2 | 0 | 158.25% |
| RH240426P00360000 | 2024-04-02 11:50AM EDT | 360.00 | 52.20 | 116.10 | 123.30 | 0.00 | - | 1 | 0 | 118.75% |
| RH240426P00365000 | 2024-03-28 3:55PM EDT | 365.00 | 26.68 | 120.50 | 127.90 | 0.00 | - | 2 | 0 | 216.94% |
© 2024 Yahoo. All rights reserved.