New Zealand markets closed

RH (RH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.81+5.55 (+2.62%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220701C002200002022-07-01 3:04PM EDT220.000.470.250.50-0.18-27.69%80332328.76%
RH220701C002250002022-07-01 2:52PM EDT225.000.030.000.05-0.17-85.00%1037833.59%
RH220701C002275002022-07-01 10:04AM EDT227.500.060.000.05-0.03-33.33%355242.97%
RH220701C002300002022-07-01 10:08AM EDT230.000.050.000.050.00-6716851.76%
RH220701C002325002022-06-30 3:43PM EDT232.500.050.000.400.00-8213776.95%
RH220701C002350002022-06-30 3:10PM EDT235.000.050.000.050.00-25062.50%
RH220701C002375002022-07-01 10:58AM EDT237.500.040.000.25-0.06-60.00%511788.28%
RH220701C002400002022-07-01 1:31PM EDT240.000.140.000.35+0.09+180.00%9247102.93%
RH220701C002425002022-06-30 9:36AM EDT242.500.150.000.250.00-18105.47%
RH220701C002450002022-07-01 12:37PM EDT245.000.050.000.40-0.07-58.33%4057123.24%
RH220701C002475002022-06-30 12:32PM EDT247.500.140.001.900.00-1816183.50%
RH220701C002500002022-07-01 2:47PM EDT250.000.080.000.15-0.02-20.00%10113120.31%
RH220701C002525002022-06-30 1:10PM EDT252.500.050.000.250.00-157137.50%
RH220701C002550002022-07-01 9:36AM EDT255.000.040.000.05-0.01-20.00%22121117.97%
RH220701C002575002022-06-30 11:11AM EDT257.500.020.000.050.00-317125.00%
RH220701C002600002022-07-01 11:08AM EDT260.000.050.000.050.00-381131.25%
RH220701C002625002022-06-30 9:38AM EDT262.500.050.000.050.00-2233137.50%
RH220701C002650002022-07-01 2:09PM EDT265.000.030.000.05-0.02-40.00%449143.75%
RH220701C002675002022-06-30 12:31PM EDT267.500.050.000.050.00-430149.22%
RH220701C002700002022-07-01 9:30AM EDT270.000.050.000.050.00-1282154.69%
RH220701C002725002022-07-01 2:46PM EDT272.500.030.000.05-0.07-70.00%60160.94%
RH220701C002750002022-07-01 2:10PM EDT275.000.050.000.05-0.07-58.33%2200167.19%
RH220701C002775002022-07-01 12:09PM EDT277.500.050.000.05-0.25-83.33%644171.88%
RH220701C002800002022-06-30 2:50PM EDT280.000.040.000.050.00-6782,283178.13%
RH220701C002825002022-06-29 1:42PM EDT282.500.100.000.050.00-124184.38%
RH220701C002850002022-06-30 1:59PM EDT285.000.010.000.050.00-1042189.06%
RH220701C002875002022-06-29 1:17PM EDT287.500.100.000.050.00-387195.31%
RH220701C002900002022-06-30 10:27AM EDT290.000.050.000.050.00-1111200.00%
RH220701C002925002022-06-24 3:11PM EDT292.501.000.000.050.00-100204.69%
RH220701C002950002022-06-30 11:03AM EDT295.000.050.000.050.00-571210.94%
RH220701C002975002022-06-27 3:45PM EDT297.500.350.000.050.00-426215.63%
RH220701C003000002022-07-01 2:53PM EDT300.000.050.000.050.00-53196220.31%
RH220701C003050002022-06-24 11:21AM EDT305.000.400.000.050.00-560231.25%
RH220701C003100002022-06-27 1:47PM EDT310.000.150.000.050.00-222240.63%
RH220701C003150002022-06-24 10:33AM EDT315.000.150.000.050.00-411250.00%
RH220701C003200002022-06-27 2:30PM EDT320.000.050.000.050.00-314259.38%
RH220701C003250002022-06-21 2:40PM EDT325.000.100.000.050.00-19268.75%
RH220701C003300002022-05-27 3:35PM EDT330.009.900.000.850.00-56390.63%
RH220701C003350002022-06-09 9:31AM EDT335.005.240.000.050.00-14287.50%
RH220701C003400002022-06-14 10:17AM EDT340.000.600.000.050.00-111296.88%
RH220701C003450002022-06-13 10:35AM EDT345.000.500.000.050.00-125304.69%
RH220701C003500002022-06-24 3:01PM EDT350.000.450.000.050.00-135312.50%
RH220701C003550002022-06-21 2:42PM EDT355.000.050.000.050.00-12321.88%
RH220701C003600002022-07-01 1:32PM EDT360.000.020.000.05-0.12-85.71%312329.69%
RH220701C003650002022-06-06 10:33AM EDT365.002.400.000.050.00-24337.50%
RH220701C003700002022-06-24 3:46PM EDT370.000.050.000.050.00-26345.31%
RH220701C003750002022-06-22 9:49AM EDT375.000.050.000.050.00-13353.13%
RH220701C003800002022-06-14 10:11AM EDT380.000.150.000.050.00-10360.94%
RH220701C003850002022-06-14 10:17AM EDT385.000.150.000.050.00--50368.75%
RH220701C003900002022-06-15 11:00AM EDT390.000.050.000.050.00-23375.00%
RH220701C004000002022-06-21 10:20AM EDT400.000.050.000.050.00-5109390.63%
RH220701C004100002022-06-15 11:00AM EDT410.000.050.000.050.00--2403.13%
RH220701C004200002022-06-22 3:24PM EDT420.000.050.000.050.00-13418.75%
RH220701C004300002022-06-22 3:24PM EDT430.000.050.000.050.00-19431.25%
RH220701C004400002022-06-29 11:24AM EDT440.000.010.000.050.00-50529443.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RH220701P001600002022-06-21 1:42PM EDT160.000.050.000.050.00--7220.31%
RH220701P001650002022-06-30 3:52PM EDT165.000.050.000.050.00-55200.00%
RH220701P001800002022-06-30 3:16PM EDT180.000.050.000.050.00-10045142.19%
RH220701P001900002022-07-01 12:26PM EDT190.000.010.000.05-0.19-95.00%20166106.25%
RH220701P001950002022-07-01 11:38AM EDT195.000.050.050.05-0.25-83.33%99096.09%
RH220701P002000002022-07-01 2:01PM EDT200.000.050.000.05-0.60-92.31%450069.53%
RH220701P002050002022-07-01 1:25PM EDT205.000.100.000.05-1.25-92.59%14716851.56%
RH220701P002100002022-07-01 2:42PM EDT210.000.050.000.05-2.55-98.08%8115537.31%
RH220701P002150002022-07-01 3:00PM EDT215.000.050.000.10-4.97-99.00%68052519.14%
RH220701P002200002022-07-01 2:49PM EDT220.000.751.051.45-8.75-92.11%51400.00%
RH220701P002225002022-07-01 3:01PM EDT222.502.352.404.00-10.15-81.20%190.00%
RH220701P002250002022-07-01 3:02PM EDT225.004.805.106.60-6.00-55.56%14240.00%
RH220701P002275002022-07-01 11:16AM EDT227.509.506.809.00-6.70-41.36%3340.00%
RH220701P002300002022-07-01 3:02PM EDT230.0010.2010.1011.60-6.78-39.93%17640.00%
RH220701P002325002022-07-01 9:32AM EDT232.5021.7912.3014.30+1.48+7.29%200.00%
RH220701P002350002022-07-01 9:32AM EDT235.0018.8014.9016.70-4.60-19.66%3380.00%
RH220701P002375002022-06-30 11:10AM EDT237.5024.2116.9019.600.00-600.00%
RH220701P002400002022-07-01 11:33AM EDT240.0021.8619.5022.30-3.34-13.25%64895.31%
RH220701P002425002022-06-30 9:51AM EDT242.5030.5022.4024.700.00-23178.13%
RH220701P002450002022-07-01 2:27PM EDT245.0024.6224.6027.00-8.69-26.09%2510.00%
RH220701P002475002022-06-30 9:36AM EDT247.5035.9026.6028.700.00-200.00%
RH220701P002500002022-07-01 11:12AM EDT250.0034.0929.6031.80-1.46-4.11%1760.00%
RH220701P002525002022-06-30 9:41AM EDT252.5041.5532.0035.200.00-10177.15%
RH220701P002550002022-07-01 10:38AM EDT255.0040.8034.4040.00-3.55-8.00%218109.38%
RH220701P002575002022-06-29 9:34AM EDT257.5020.0336.9040.100.00-1010186.91%
RH220701P002600002022-06-29 3:50PM EDT260.0023.0939.2042.200.00-177121.88%
RH220701P002625002022-06-28 10:54AM EDT262.5012.7041.9044.200.00-110.00%
RH220701P002650002022-06-29 1:38PM EDT265.0027.6244.4047.200.00-11134.38%
RH220701P002675002022-06-28 12:18PM EDT267.5050.0047.0049.90+30.50+156.41%2222196.48%
RH220701P002700002022-06-30 12:21PM EDT270.0058.6449.3052.300.00-81185.94%
RH220701P002725002022-06-30 12:40PM EDT272.5059.1851.4055.200.00-11245.31%
RH220701P002750002022-07-01 3:03PM EDT275.0055.2052.1056.70-6.82-11.00%5190.00%
RH220701P002775002022-06-23 1:58PM EDT277.5030.8456.9059.700.00-10162.50%
RH220701P002800002022-06-28 12:40PM EDT280.0032.4659.4061.800.00-5130.00%
RH220701P002850002022-06-24 10:33AM EDT285.0069.6064.2067.30+48.90+236.23%123225.00%
RH220701P002900002022-06-22 10:03AM EDT290.0043.9470.0072.600.00-14287.30%
RH220701P002950002022-06-07 3:44PM EDT295.0012.4374.3077.800.00-12322.46%
RH220701P003000002022-06-24 3:20PM EDT300.0033.9078.8082.800.00-913336.52%
RH220701P003050002022-06-13 3:36PM EDT305.0049.0684.4087.200.00-210215.63%
RH220701P003100002022-06-10 11:17AM EDT310.0041.0088.7091.900.00-2000.00%
RH220701P003150002022-06-17 2:23PM EDT315.0070.8594.3097.700.00-20365.63%
RH220701P003250002022-06-17 2:23PM EDT325.0080.79103.20108.600.00-20469.53%
RH220701P003300002022-05-19 10:58AM EDT330.0064.7180.8089.200.00-220.00%
RH220701P003450002022-06-10 3:48PM EDT345.0067.92124.70127.000.00--00.00%
RH220701P003500002022-06-30 11:35AM EDT350.00136.99129.10134.000.00-1014561.62%
RH220701P003900002022-05-17 3:32PM EDT390.0096.70155.00162.900.00--00.00%
RH220701P004000002022-06-08 10:43AM EDT400.0094.33179.20184.900.00-10733.98%