New Zealand markets open in 7 hours 14 minutes

RH (RH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
378.66-19.90 (-4.99%)
At close: 04:00PM EST
379.00 +0.34 (+0.09%)
Pre-market: 08:26AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220128C002800002022-01-24 9:43AM EST280.0092.000.000.000.00-120.00%
RH220128C003200002022-01-24 9:38AM EST320.0043.000.000.000.00--10.00%
RH220128C003450002022-01-24 9:38AM EST345.0024.100.000.000.00--100.00%
RH220128C003600002022-01-26 2:45PM EST360.0031.400.000.000.00-110.00%
RH220128C003700002022-01-26 3:53PM EST370.0013.500.000.000.00-110.00%
RH220128C003750002022-01-25 11:38AM EST375.0023.200.000.000.00--30.00%
RH220128C003800002022-01-25 9:53AM EST380.0024.900.000.000.00--111.56%
RH220128C003850002022-01-24 11:23AM EST385.0013.540.000.000.00--746.25%
RH220128C003900002022-01-26 3:09PM EST390.004.200.000.000.00-32112.50%
RH220128C003950002022-01-26 3:49PM EST395.004.200.000.000.00-14812.50%
RH220128C004000002022-01-26 3:58PM EST400.003.180.000.000.00-1517112.50%
RH220128C004050002022-01-26 3:37PM EST405.001.610.000.000.00-122225.00%
RH220128C004100002022-01-26 3:30PM EST410.001.790.000.000.00-248425.00%
RH220128C004150002022-01-26 3:05PM EST415.001.050.000.000.00-93425.00%
RH220128C004200002022-01-26 3:58PM EST420.001.130.000.000.00-152725.00%
RH220128C004250002022-01-26 3:53PM EST425.002.460.000.000.00-935725.00%
RH220128C004300002022-01-26 3:53PM EST430.002.300.000.000.00-145925.00%
RH220128C004350002022-01-26 3:13PM EST435.000.200.000.000.00-333750.00%
RH220128C004400002022-01-26 12:48PM EST440.001.160.000.000.00-55850.00%
RH220128C004450002022-01-25 1:58PM EST445.001.500.000.000.00-61350.00%
RH220128C004500002022-01-26 3:55PM EST450.000.350.000.000.00-196250.00%
RH220128C004550002022-01-26 12:23PM EST455.000.470.000.000.00-1850.00%
RH220128C004600002022-01-26 11:43AM EST460.000.300.000.000.00-309950.00%
RH220128C004650002022-01-26 12:36PM EST465.000.300.000.000.00-364850.00%
RH220128C004700002022-01-26 1:04PM EST470.000.150.000.000.00-154350.00%
RH220128C004750002022-01-26 12:42PM EST475.000.150.000.000.00-132050.00%
RH220128C004800002022-01-24 3:52PM EST480.000.800.000.000.00-1750.00%
RH220128C004850002022-01-24 9:31AM EST485.000.300.000.000.00-1350.00%
RH220128C004900002022-01-20 10:31AM EST490.001.150.000.000.00-2550.00%
RH220128C004950002022-01-24 1:14PM EST495.000.600.000.000.00-118050.00%
RH220128C004975002022-01-18 12:15PM EST497.501.000.000.000.00--150.00%
RH220128C005000002022-01-26 2:16PM EST500.000.050.000.000.00-514250.00%
RH220128C005025002022-01-12 9:38AM EST502.5010.500.000.000.00--150.00%
RH220128C005050002022-01-18 9:37AM EST505.001.000.000.000.00-1150.00%
RH220128C005075002022-01-18 9:55AM EST507.500.900.000.000.00--150.00%
RH220128C005100002022-01-12 10:33AM EST510.006.030.000.000.00-1250.00%
RH220128C005150002022-01-10 10:09AM EST515.007.000.000.000.00-1250.00%
RH220128C005200002022-01-21 3:31PM EST520.001.500.000.000.00-7850.00%
RH220128C005250002022-01-11 11:54AM EST525.005.200.000.000.00-3350.00%
RH220128C005300002022-01-07 11:32AM EST530.0010.540.000.000.00-2250.00%
RH220128C005350002021-12-29 1:35PM EST535.0025.000.000.000.00-1350.00%
RH220128C005400002022-01-12 10:51AM EST540.001.950.000.000.00-1750.00%
RH220128C005450002021-12-31 1:16PM EST545.0022.000.000.000.00-1750.00%
RH220128C005500002022-01-24 1:19PM EST550.000.050.000.000.00-31050.00%
RH220128C005700002021-12-16 10:33AM EST570.0025.750.004.500.00-11331.59%
RH220128C005750002022-01-18 3:00PM EST575.000.180.000.000.00-4550.00%
RH220128C005800002021-12-20 12:28PM EST580.0013.400.004.400.00-23340.77%
RH220128C005850002021-12-16 3:55PM EST585.0019.320.004.500.00--1347.51%
RH220128C005900002022-01-20 10:31AM EST590.002.070.000.000.00-1250.00%
RH220128C005950002022-01-18 3:01PM EST595.000.100.000.000.00-6750.00%
RH220128C006000002022-01-25 11:29AM EST600.000.050.000.000.00-1118350.00%
RH220128C006050002022-01-19 11:54AM EST605.000.150.000.000.00-4350.00%
RH220128C006100002022-01-07 2:19PM EST610.001.700.000.000.00-2850.00%
RH220128C006250002021-12-30 11:09AM EST625.002.500.000.000.00-1350.00%
RH220128C006300002021-12-28 11:22AM EST630.002.500.000.000.00-5350.00%
RH220128C006400002022-01-05 9:34AM EST640.002.250.000.000.00-2450.00%
RH220128C006500002022-01-19 9:49AM EST650.000.100.000.000.00-2650.00%
RH220128C006550002022-01-18 10:51AM EST655.000.050.000.000.00--150.00%
RH220128C006600002021-12-13 2:12PM EST660.008.900.000.000.00-4050.00%
RH220128C006700002022-01-18 10:51AM EST670.000.050.000.000.00--150.00%
RH220128C006900002022-01-18 10:50AM EST690.000.050.000.000.00-14100.00%
RH220128C007600002022-01-06 11:00AM EST760.000.650.000.000.00--550.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220128P002400002022-01-26 3:58PM EST240.000.080.000.000.00-9064650.00%
RH220128P002800002022-01-26 3:27PM EST280.000.150.000.000.00-15016250.00%
RH220128P003000002022-01-25 10:29AM EST300.000.300.000.000.00--150.00%
RH220128P003200002022-01-24 2:38PM EST320.001.100.000.000.00-10450.00%
RH220128P003400002022-01-26 3:50PM EST340.001.450.000.000.00-2225.00%
RH220128P003450002022-01-26 3:20PM EST345.001.750.000.000.00-21025.00%
RH220128P003500002022-01-26 3:35PM EST350.002.250.000.000.00-52625.00%
RH220128P003550002022-01-26 3:53PM EST355.003.120.000.000.00-181725.00%
RH220128P003600002022-01-26 3:53PM EST360.004.220.000.000.00-151712.50%
RH220128P003650002022-01-26 3:30PM EST365.004.500.000.000.00-21612.50%
RH220128P003700002022-01-26 1:54PM EST370.002.050.000.000.00-3106.25%
RH220128P003750002022-01-26 1:18PM EST375.002.500.000.000.00-7123.13%
RH220128P003800002022-01-26 3:25PM EST380.0013.000.000.000.00-7300.00%
RH220128P003850002022-01-26 3:50PM EST385.0013.800.000.000.00-780.00%
RH220128P003900002022-01-26 3:25PM EST390.0018.380.000.000.00-3140.00%
RH220128P003950002022-01-26 3:25PM EST395.0022.190.000.000.00-2170.00%
RH220128P004000002022-01-26 2:55PM EST400.0016.130.000.000.00-4160.00%
RH220128P004050002022-01-24 1:14PM EST405.0020.300.000.000.00-870.00%
RH220128P004100002022-01-26 12:57PM EST410.0013.600.000.000.00-4150.00%
RH220128P004150002022-01-26 10:43AM EST415.0019.930.000.000.00-10130.00%
RH220128P004200002022-01-25 1:57PM EST420.0026.130.000.000.00-140.00%
RH220128P004250002022-01-26 10:43AM EST425.0027.680.000.000.00-10170.00%
RH220128P004300002022-01-24 10:15AM EST430.0059.000.000.000.00-190.00%
RH220128P004400002022-01-20 3:40PM EST440.0037.200.000.000.00-230.00%
RH220128P004450002022-01-20 9:48AM EST445.0025.400.000.000.00--20.00%
RH220128P004500002022-01-25 2:25PM EST450.0048.400.000.000.00-2140.00%
RH220128P004550002022-01-24 11:12AM EST455.0077.000.000.000.00-1210.00%
RH220128P004600002022-01-24 9:33AM EST460.0087.140.000.000.00-160.00%
RH220128P004650002022-01-24 9:32AM EST465.0095.300.000.000.00-50380.00%
RH220128P004700002022-01-24 10:32AM EST470.0095.500.000.000.00-220.00%
RH220128P004750002022-01-26 9:49AM EST475.0070.330.000.000.00-290.00%
RH220128P004800002022-01-26 3:27PM EST480.00100.220.000.000.00-5100.00%
RH220128P004850002022-01-14 3:26PM EST485.0044.100.000.000.00-110.00%
RH220128P004900002022-01-19 3:36PM EST490.0072.900.000.000.00-230.00%
RH220128P004950002022-01-18 10:54AM EST495.0064.600.000.000.00-100.00%
RH220128P004975002022-01-26 3:50PM EST497.50120.460.000.000.00-100.00%
RH220128P005000002022-01-25 11:32AM EST500.00106.070.000.000.00-270.00%
RH220128P005050002022-01-26 3:50PM EST505.00128.040.000.000.00-140.00%
RH220128P005100002022-01-21 3:30PM EST510.00114.860.000.000.00-450.00%
RH220128P005200002022-01-21 3:30PM EST520.00124.950.000.000.00-400.00%
RH220128P005250002021-12-21 10:42AM EST525.0022.82128.70135.800.00-110.00%
RH220128P005300002022-01-26 9:34AM EST530.00123.610.000.000.00-210.00%
RH220128P005350002021-12-29 9:42AM EST535.0021.800.000.000.00-1000.00%
RH220128P005400002022-01-24 10:24AM EST540.00165.000.000.000.00-110.00%
RH220128P005450002022-01-25 10:10AM EST545.00148.500.000.000.00-130.00%
RH220128P005500002022-01-26 12:48PM EST550.00147.590.000.000.00-160.00%
RH220128P005550002022-01-05 10:37AM EST555.0037.600.000.000.00--10.00%
RH220128P005600002021-12-17 9:53AM EST560.0040.38135.00142.700.00-550.00%
RH220128P005650002022-01-20 12:30PM EST565.00137.140.000.000.00-100.00%
RH220128P005700002022-01-20 12:30PM EST570.00142.160.000.000.00-120.00%
RH220128P005750002021-12-14 1:06PM EST575.0039.00118.50126.100.00--20.00%
RH220128P005800002022-01-24 10:11AM EST580.00209.240.000.000.00-710.00%
RH220128P005850002022-01-18 2:08PM EST585.00158.230.000.000.00-100.00%
RH220128P005900002022-01-18 11:25AM EST590.00162.620.000.000.00-100.00%
RH220128P005950002022-01-24 10:00AM EST595.00218.500.000.000.00-100.00%
RH220128P006000002022-01-24 9:54AM EST600.00226.810.000.000.00-140.00%
RH220128P006050002021-12-29 2:14PM EST605.0072.080.000.000.00-100.00%
RH220128P006100002022-01-11 11:10AM EST610.00134.870.000.000.00-100.00%
RH220128P006200002021-12-30 12:36PM EST620.0079.130.000.000.00-100.00%
RH220128P006300002022-01-04 12:11PM EST630.0099.880.000.000.00-100.00%
RH220128P006350002021-12-13 12:00AM EST635.0050.20151.00158.000.00-4-0.00%
RH220128P006450002022-01-20 1:09PM EST645.00227.400.000.000.00-300.00%
RH220128P006500002022-01-20 12:30PM EST650.00222.060.000.000.00-100.00%
RH220128P006550002021-12-28 12:38PM EST655.00124.400.000.000.00-100.00%
RH220128P006700002021-12-29 1:01PM EST670.00137.750.000.000.00-1000.00%