RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220701C00220000 | 2022-07-01 3:04PM EDT | 220.00 | 0.47 | 0.25 | 0.50 | -0.18 | -27.69% | 803 | 323 | 28.76% |
| RH220701C00225000 | 2022-07-01 2:52PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 103 | 78 | 33.59% |
| RH220701C00227500 | 2022-07-01 10:04AM EDT | 227.50 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 35 | 52 | 42.97% |
| RH220701C00230000 | 2022-07-01 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 168 | 51.76% |
| RH220701C00232500 | 2022-06-30 3:43PM EDT | 232.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 82 | 137 | 76.95% |
| RH220701C00235000 | 2022-06-30 3:10PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 62.50% |
| RH220701C00237500 | 2022-07-01 10:58AM EDT | 237.50 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 5 | 117 | 88.28% |
| RH220701C00240000 | 2022-07-01 1:31PM EDT | 240.00 | 0.14 | 0.00 | 0.35 | +0.09 | +180.00% | 9 | 247 | 102.93% |
| RH220701C00242500 | 2022-06-30 9:36AM EDT | 242.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 105.47% |
| RH220701C00245000 | 2022-07-01 12:37PM EDT | 245.00 | 0.05 | 0.00 | 0.40 | -0.07 | -58.33% | 40 | 57 | 123.24% |
| RH220701C00247500 | 2022-06-30 12:32PM EDT | 247.50 | 0.14 | 0.00 | 1.90 | 0.00 | - | 18 | 16 | 183.50% |
| RH220701C00250000 | 2022-07-01 2:47PM EDT | 250.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 10 | 113 | 120.31% |
| RH220701C00252500 | 2022-06-30 1:10PM EDT | 252.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 137.50% |
| RH220701C00255000 | 2022-07-01 9:36AM EDT | 255.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 22 | 121 | 117.97% |
| RH220701C00257500 | 2022-06-30 11:11AM EDT | 257.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 125.00% |
| RH220701C00260000 | 2022-07-01 11:08AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 81 | 131.25% |
| RH220701C00262500 | 2022-06-30 9:38AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 137.50% |
| RH220701C00265000 | 2022-07-01 2:09PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 49 | 143.75% |
| RH220701C00267500 | 2022-06-30 12:31PM EDT | 267.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 149.22% |
| RH220701C00270000 | 2022-07-01 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 154.69% |
| RH220701C00272500 | 2022-07-01 2:46PM EDT | 272.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 0 | 160.94% |
| RH220701C00275000 | 2022-07-01 2:10PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 200 | 167.19% |
| RH220701C00277500 | 2022-07-01 12:09PM EDT | 277.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 6 | 44 | 171.88% |
| RH220701C00280000 | 2022-06-30 2:50PM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 678 | 2,283 | 178.13% |
| RH220701C00282500 | 2022-06-29 1:42PM EDT | 282.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 184.38% |
| RH220701C00285000 | 2022-06-30 1:59PM EDT | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 189.06% |
| RH220701C00287500 | 2022-06-29 1:17PM EDT | 287.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 87 | 195.31% |
| RH220701C00290000 | 2022-06-30 10:27AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 200.00% |
| RH220701C00292500 | 2022-06-24 3:11PM EDT | 292.50 | 1.00 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 204.69% |
| RH220701C00295000 | 2022-06-30 11:03AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 210.94% |
| RH220701C00297500 | 2022-06-27 3:45PM EDT | 297.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 215.63% |
| RH220701C00300000 | 2022-07-01 2:53PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 196 | 220.31% |
| RH220701C00305000 | 2022-06-24 11:21AM EDT | 305.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 231.25% |
| RH220701C00310000 | 2022-06-27 1:47PM EDT | 310.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 240.63% |
| RH220701C00315000 | 2022-06-24 10:33AM EDT | 315.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 250.00% |
| RH220701C00320000 | 2022-06-27 2:30PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 259.38% |
| RH220701C00325000 | 2022-06-21 2:40PM EDT | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 268.75% |
| RH220701C00330000 | 2022-05-27 3:35PM EDT | 330.00 | 9.90 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 390.63% |
| RH220701C00335000 | 2022-06-09 9:31AM EDT | 335.00 | 5.24 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 287.50% |
| RH220701C00340000 | 2022-06-14 10:17AM EDT | 340.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 296.88% |
| RH220701C00345000 | 2022-06-13 10:35AM EDT | 345.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 304.69% |
| RH220701C00350000 | 2022-06-24 3:01PM EDT | 350.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 312.50% |
| RH220701C00355000 | 2022-06-21 2:42PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 321.88% |
| RH220701C00360000 | 2022-07-01 1:32PM EDT | 360.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 3 | 12 | 329.69% |
| RH220701C00365000 | 2022-06-06 10:33AM EDT | 365.00 | 2.40 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 337.50% |
| RH220701C00370000 | 2022-06-24 3:46PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 345.31% |
| RH220701C00375000 | 2022-06-22 9:49AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 353.13% |
| RH220701C00380000 | 2022-06-14 10:11AM EDT | 380.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 360.94% |
| RH220701C00385000 | 2022-06-14 10:17AM EDT | 385.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 50 | 368.75% |
| RH220701C00390000 | 2022-06-15 11:00AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 375.00% |
| RH220701C00400000 | 2022-06-21 10:20AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 390.63% |
| RH220701C00410000 | 2022-06-15 11:00AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 403.13% |
| RH220701C00420000 | 2022-06-22 3:24PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 418.75% |
| RH220701C00430000 | 2022-06-22 3:24PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 431.25% |
| RH220701C00440000 | 2022-06-29 11:24AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 529 | 443.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220701P00160000 | 2022-06-21 1:42PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 220.31% |
| RH220701P00165000 | 2022-06-30 3:52PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 200.00% |
| RH220701P00180000 | 2022-06-30 3:16PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 45 | 142.19% |
| RH220701P00190000 | 2022-07-01 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 20 | 166 | 106.25% |
| RH220701P00195000 | 2022-07-01 11:38AM EDT | 195.00 | 0.05 | 0.05 | 0.05 | -0.25 | -83.33% | 99 | 0 | 96.09% |
| RH220701P00200000 | 2022-07-01 2:01PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 450 | 0 | 69.53% |
| RH220701P00205000 | 2022-07-01 1:25PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | -1.25 | -92.59% | 147 | 168 | 51.56% |
| RH220701P00210000 | 2022-07-01 2:42PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -2.55 | -98.08% | 81 | 155 | 37.31% |
| RH220701P00215000 | 2022-07-01 3:00PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -4.97 | -99.00% | 680 | 525 | 19.14% |
| RH220701P00220000 | 2022-07-01 2:49PM EDT | 220.00 | 0.75 | 1.05 | 1.45 | -8.75 | -92.11% | 51 | 40 | 0.00% |
| RH220701P00222500 | 2022-07-01 3:01PM EDT | 222.50 | 2.35 | 2.40 | 4.00 | -10.15 | -81.20% | 1 | 9 | 0.00% |
| RH220701P00225000 | 2022-07-01 3:02PM EDT | 225.00 | 4.80 | 5.10 | 6.60 | -6.00 | -55.56% | 14 | 24 | 0.00% |
| RH220701P00227500 | 2022-07-01 11:16AM EDT | 227.50 | 9.50 | 6.80 | 9.00 | -6.70 | -41.36% | 3 | 34 | 0.00% |
| RH220701P00230000 | 2022-07-01 3:02PM EDT | 230.00 | 10.20 | 10.10 | 11.60 | -6.78 | -39.93% | 17 | 64 | 0.00% |
| RH220701P00232500 | 2022-07-01 9:32AM EDT | 232.50 | 21.79 | 12.30 | 14.30 | +1.48 | +7.29% | 2 | 0 | 0.00% |
| RH220701P00235000 | 2022-07-01 9:32AM EDT | 235.00 | 18.80 | 14.90 | 16.70 | -4.60 | -19.66% | 3 | 38 | 0.00% |
| RH220701P00237500 | 2022-06-30 11:10AM EDT | 237.50 | 24.21 | 16.90 | 19.60 | 0.00 | - | 6 | 0 | 0.00% |
| RH220701P00240000 | 2022-07-01 11:33AM EDT | 240.00 | 21.86 | 19.50 | 22.30 | -3.34 | -13.25% | 6 | 48 | 95.31% |
| RH220701P00242500 | 2022-06-30 9:51AM EDT | 242.50 | 30.50 | 22.40 | 24.70 | 0.00 | - | 2 | 31 | 78.13% |
| RH220701P00245000 | 2022-07-01 2:27PM EDT | 245.00 | 24.62 | 24.60 | 27.00 | -8.69 | -26.09% | 2 | 51 | 0.00% |
| RH220701P00247500 | 2022-06-30 9:36AM EDT | 247.50 | 35.90 | 26.60 | 28.70 | 0.00 | - | 2 | 0 | 0.00% |
| RH220701P00250000 | 2022-07-01 11:12AM EDT | 250.00 | 34.09 | 29.60 | 31.80 | -1.46 | -4.11% | 1 | 76 | 0.00% |
| RH220701P00252500 | 2022-06-30 9:41AM EDT | 252.50 | 41.55 | 32.00 | 35.20 | 0.00 | - | 1 | 0 | 177.15% |
| RH220701P00255000 | 2022-07-01 10:38AM EDT | 255.00 | 40.80 | 34.40 | 40.00 | -3.55 | -8.00% | 2 | 18 | 109.38% |
| RH220701P00257500 | 2022-06-29 9:34AM EDT | 257.50 | 20.03 | 36.90 | 40.10 | 0.00 | - | 10 | 10 | 186.91% |
| RH220701P00260000 | 2022-06-29 3:50PM EDT | 260.00 | 23.09 | 39.20 | 42.20 | 0.00 | - | 17 | 7 | 121.88% |
| RH220701P00262500 | 2022-06-28 10:54AM EDT | 262.50 | 12.70 | 41.90 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
| RH220701P00265000 | 2022-06-29 1:38PM EDT | 265.00 | 27.62 | 44.40 | 47.20 | 0.00 | - | 1 | 1 | 134.38% |
| RH220701P00267500 | 2022-06-28 12:18PM EDT | 267.50 | 50.00 | 47.00 | 49.90 | +30.50 | +156.41% | 22 | 22 | 196.48% |
| RH220701P00270000 | 2022-06-30 12:21PM EDT | 270.00 | 58.64 | 49.30 | 52.30 | 0.00 | - | 8 | 1 | 185.94% |
| RH220701P00272500 | 2022-06-30 12:40PM EDT | 272.50 | 59.18 | 51.40 | 55.20 | 0.00 | - | 1 | 1 | 245.31% |
| RH220701P00275000 | 2022-07-01 3:03PM EDT | 275.00 | 55.20 | 52.10 | 56.70 | -6.82 | -11.00% | 5 | 19 | 0.00% |
| RH220701P00277500 | 2022-06-23 1:58PM EDT | 277.50 | 30.84 | 56.90 | 59.70 | 0.00 | - | 1 | 0 | 162.50% |
| RH220701P00280000 | 2022-06-28 12:40PM EDT | 280.00 | 32.46 | 59.40 | 61.80 | 0.00 | - | 5 | 13 | 0.00% |
| RH220701P00285000 | 2022-06-24 10:33AM EDT | 285.00 | 69.60 | 64.20 | 67.30 | +48.90 | +236.23% | 1 | 23 | 225.00% |
| RH220701P00290000 | 2022-06-22 10:03AM EDT | 290.00 | 43.94 | 70.00 | 72.60 | 0.00 | - | 1 | 4 | 287.30% |
| RH220701P00295000 | 2022-06-07 3:44PM EDT | 295.00 | 12.43 | 74.30 | 77.80 | 0.00 | - | 1 | 2 | 322.46% |
| RH220701P00300000 | 2022-06-24 3:20PM EDT | 300.00 | 33.90 | 78.80 | 82.80 | 0.00 | - | 9 | 13 | 336.52% |
| RH220701P00305000 | 2022-06-13 3:36PM EDT | 305.00 | 49.06 | 84.40 | 87.20 | 0.00 | - | 21 | 0 | 215.63% |
| RH220701P00310000 | 2022-06-10 11:17AM EDT | 310.00 | 41.00 | 88.70 | 91.90 | 0.00 | - | 20 | 0 | 0.00% |
| RH220701P00315000 | 2022-06-17 2:23PM EDT | 315.00 | 70.85 | 94.30 | 97.70 | 0.00 | - | 2 | 0 | 365.63% |
| RH220701P00325000 | 2022-06-17 2:23PM EDT | 325.00 | 80.79 | 103.20 | 108.60 | 0.00 | - | 2 | 0 | 469.53% |
| RH220701P00330000 | 2022-05-19 10:58AM EDT | 330.00 | 64.71 | 80.80 | 89.20 | 0.00 | - | 2 | 2 | 0.00% |
| RH220701P00345000 | 2022-06-10 3:48PM EDT | 345.00 | 67.92 | 124.70 | 127.00 | 0.00 | - | - | 0 | 0.00% |
| RH220701P00350000 | 2022-06-30 11:35AM EDT | 350.00 | 136.99 | 129.10 | 134.00 | 0.00 | - | 10 | 14 | 561.62% |
| RH220701P00390000 | 2022-05-17 3:32PM EDT | 390.00 | 96.70 | 155.00 | 162.90 | 0.00 | - | - | 0 | 0.00% |
| RH220701P00400000 | 2022-06-08 10:43AM EDT | 400.00 | 94.33 | 179.20 | 184.90 | 0.00 | - | 1 | 0 | 733.98% |
© 2022 Yahoo. All rights reserved.
