RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 47.30 | 53.40 | 0.00 | - | 2 | 1 | 164.11% |
| RH240503C00205000 | 2024-04-23 12:00PM EDT | 205.00 | 45.00 | 41.80 | 48.50 | +0.57 | +1.30% | 1 | 3 | 145.26% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 39.40 | 46.00 | 0.00 | - | - | 2 | 139.45% |
| RH240503C00210000 | 2024-04-23 3:49PM EDT | 210.00 | 42.96 | 37.30 | 43.50 | +3.23 | +8.13% | 1 | 12 | 136.82% |
| RH240503C00215000 | 2024-04-30 12:03PM EDT | 215.00 | 35.30 | 32.40 | 38.50 | +0.44 | +1.26% | 2 | 4 | 123.66% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 30.00 | 36.10 | 0.00 | - | - | 2 | 118.43% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 30.58 | 27.80 | 33.50 | 0.00 | - | 20 | 20 | 113.04% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 25.20 | 29.20 | 0.00 | - | 5 | 8 | 88.23% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 22.80 | 27.00 | 0.00 | - | - | 1 | 85.55% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 20.60 | 24.30 | 0.00 | - | - | 4 | 79.69% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 16.70 | 21.90 | 0.00 | - | 24 | 12 | 60.79% |
| RH240503C00232500 | 2024-04-23 11:46AM EDT | 232.50 | 18.00 | 17.40 | 19.00 | 0.00 | - | - | 7 | 77.00% |
| RH240503C00235000 | 2024-04-29 11:41AM EDT | 235.00 | 21.48 | 14.40 | 16.50 | 0.00 | - | 3 | 2 | 65.97% |
| RH240503C00237500 | 2024-04-26 9:51AM EDT | 237.50 | 14.37 | 13.20 | 14.60 | 0.00 | - | 4 | 8 | 70.07% |
| RH240503C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 12.10 | 11.70 | 12.50 | -4.68 | -27.89% | 20 | 37 | 69.36% |
| RH240503C00242500 | 2024-04-29 11:41AM EDT | 242.50 | 13.40 | 9.80 | 10.90 | -1.75 | -11.55% | 1 | 19 | 67.92% |
| RH240503C00245000 | 2024-04-29 3:54PM EDT | 245.00 | 12.92 | 8.30 | 9.00 | 0.00 | - | 21 | 109 | 65.75% |
| RH240503C00247500 | 2024-04-30 11:37AM EDT | 247.50 | 9.10 | 6.90 | 7.40 | -2.50 | -21.55% | 8 | 28 | 64.26% |
| RH240503C00250000 | 2024-04-30 12:34PM EDT | 250.00 | 6.20 | 5.70 | 6.20 | -2.90 | -31.87% | 2 | 77 | 64.26% |
| RH240503C00252500 | 2024-04-30 3:19PM EDT | 252.50 | 4.80 | 4.60 | 5.00 | -3.30 | -40.74% | 36 | 130 | 63.31% |
| RH240503C00255000 | 2024-04-30 3:24PM EDT | 255.00 | 3.60 | 3.60 | 4.00 | -3.40 | -48.57% | 153 | 181 | 62.35% |
| RH240503C00257500 | 2024-04-30 2:34PM EDT | 257.50 | 2.93 | 2.75 | 3.20 | -2.42 | -45.23% | 28 | 44 | 61.72% |
| RH240503C00260000 | 2024-04-30 3:22PM EDT | 260.00 | 2.25 | 2.10 | 2.45 | -2.04 | -47.55% | 65 | 95 | 60.96% |
| RH240503C00262500 | 2024-04-30 3:21PM EDT | 262.50 | 1.77 | 1.70 | 1.85 | -2.34 | -56.93% | 3 | 27 | 61.21% |
| RH240503C00265000 | 2024-04-30 2:56PM EDT | 265.00 | 1.20 | 1.20 | 1.40 | -1.40 | -53.85% | 24 | 367 | 60.33% |
| RH240503C00267500 | 2024-04-30 9:55AM EDT | 267.50 | 1.66 | 0.85 | 1.05 | -0.78 | -31.97% | 1 | 11 | 59.89% |
| RH240503C00270000 | 2024-04-30 1:37PM EDT | 270.00 | 0.75 | 0.60 | 0.80 | -0.93 | -55.36% | 18 | 225 | 59.89% |
| RH240503C00272500 | 2024-04-30 11:25AM EDT | 272.50 | 0.70 | 0.40 | 0.60 | -0.60 | -46.15% | 25 | 35 | 59.67% |
| RH240503C00275000 | 2024-04-30 1:52PM EDT | 275.00 | 0.45 | 0.30 | 0.45 | -0.50 | -52.63% | 23 | 63 | 60.25% |
| RH240503C00277500 | 2024-04-26 1:07PM EDT | 277.50 | 0.53 | 0.05 | 0.35 | 0.00 | - | 8 | 12 | 57.23% |
| RH240503C00280000 | 2024-04-30 2:55PM EDT | 280.00 | 0.24 | 0.20 | 0.30 | -0.53 | -68.83% | 5 | 98 | 63.38% |
| RH240503C00282500 | 2024-04-30 11:47AM EDT | 282.50 | 0.15 | 0.05 | 0.35 | -0.45 | -75.00% | 1 | 11 | 64.65% |
| RH240503C00285000 | 2024-04-29 12:07PM EDT | 285.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 5 | 56 | 68.26% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| RH240503C00290000 | 2024-04-29 2:33PM EDT | 290.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 19 | 97.46% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 104.83% |
| RH240503C00300000 | 2024-04-30 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 4 | 79 | 73.63% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 11 | 120.22% |
| RH240503C00310000 | 2024-04-23 3:23PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 84.77% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 97.85% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 141.60% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 148.34% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 102.34% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 97 | 130.86% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 179.79% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 27 | 212.11% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 2.25 | 0.00 | - | 15 | 4 | 212.11% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 189.55% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 152.34% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 260.89% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 5 | 254.05% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 157.81% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 283.94% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 294.82% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 305.32% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 127.73% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 156.30% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 94.53% |
| RH240503P00200000 | 2024-04-30 1:52PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 78 | 78.91% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 125.29% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 36 | 93.07% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 4 | 113.18% |
| RH240503P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | +0.04 | +400.00% | 1 | 62 | 87.70% |
| RH240503P00212500 | 2024-04-30 10:53AM EDT | 212.50 | 0.06 | 0.00 | 0.60 | -0.18 | -75.00% | 4 | 35 | 83.79% |
| RH240503P00215000 | 2024-04-29 12:38PM EDT | 215.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 4 | 19 | 75.98% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 18 | 73 | 50.78% |
| RH240503P00220000 | 2024-04-26 3:01PM EDT | 220.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 32 | 15 | 71.19% |
| RH240503P00222500 | 2024-04-30 3:09PM EDT | 222.50 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 1 | 19 | 59.57% |
| RH240503P00225000 | 2024-04-30 11:56AM EDT | 225.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 15 | 34 | 55.66% |
| RH240503P00227500 | 2024-04-30 2:56PM EDT | 227.50 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 2 | 17 | 56.64% |
| RH240503P00230000 | 2024-04-29 3:03PM EDT | 230.00 | 0.50 | 0.50 | 0.65 | +0.05 | +11.11% | 50 | 85 | 55.03% |
| RH240503P00232500 | 2024-04-30 3:19PM EDT | 232.50 | 0.80 | 0.75 | 0.90 | +0.28 | +53.85% | 14 | 11 | 54.44% |
| RH240503P00235000 | 2024-04-30 2:04PM EDT | 235.00 | 1.08 | 1.05 | 1.25 | +0.20 | +22.73% | 23 | 164 | 53.71% |
| RH240503P00237500 | 2024-04-30 2:39PM EDT | 237.50 | 1.60 | 1.45 | 1.70 | +0.65 | +68.42% | 21 | 18 | 52.93% |
| RH240503P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 2.35 | 2.00 | 2.25 | +0.85 | +56.67% | 7 | 180 | 52.20% |
| RH240503P00242500 | 2024-04-30 12:14PM EDT | 242.50 | 2.63 | 2.60 | 3.00 | +0.98 | +59.39% | 6 | 117 | 51.27% |
| RH240503P00245000 | 2024-04-30 1:41PM EDT | 245.00 | 3.73 | 3.50 | 3.90 | +1.38 | +58.72% | 14 | 60 | 51.00% |
| RH240503P00247500 | 2024-04-30 12:41PM EDT | 247.50 | 4.50 | 4.50 | 4.90 | +1.10 | +32.35% | 338 | 23 | 51.87% |
| RH240503P00250000 | 2024-04-30 2:04PM EDT | 250.00 | 5.55 | 5.60 | 6.10 | +1.17 | +26.71% | 47 | 256 | 50.93% |
| RH240503P00252500 | 2024-04-30 1:46PM EDT | 252.50 | 6.90 | 6.90 | 7.50 | +2.10 | +43.75% | 8 | 31 | 50.10% |
| RH240503P00255000 | 2024-04-30 11:58AM EDT | 255.00 | 7.20 | 8.40 | 9.20 | +1.30 | +22.03% | 21 | 96 | 50.50% |
| RH240503P00257500 | 2024-04-29 1:42PM EDT | 257.50 | 6.90 | 10.10 | 10.80 | 0.00 | - | 18 | 18 | 47.83% |
| RH240503P00260000 | 2024-04-30 2:34PM EDT | 260.00 | 12.56 | 11.90 | 12.60 | +4.26 | +51.33% | 2 | 33 | 45.00% |
| RH240503P00262500 | 2024-04-29 1:42PM EDT | 262.50 | 9.90 | 13.80 | 14.70 | 0.00 | - | 3 | 18 | 43.99% |
| RH240503P00265000 | 2024-04-29 11:39AM EDT | 265.00 | 12.20 | 15.60 | 17.30 | 0.00 | - | 7 | 36 | 51.22% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 18.00 | 19.10 | 0.00 | - | 3 | 4 | 34.57% |
| RH240503P00270000 | 2024-04-26 9:48AM EDT | 270.00 | 22.58 | 20.00 | 21.80 | 0.00 | - | 3 | 16 | 48.15% |
| RH240503P00272500 | 2024-04-29 12:26PM EDT | 272.50 | 17.80 | 21.70 | 25.40 | 0.00 | - | 1 | 7 | 77.98% |
| RH240503P00275000 | 2024-04-29 12:26PM EDT | 275.00 | 20.00 | 24.50 | 27.90 | 0.00 | - | 4 | 46 | 83.18% |
| RH240503P00280000 | 2024-04-29 10:07AM EDT | 280.00 | 24.43 | 28.30 | 32.60 | 0.00 | - | 3 | 29 | 87.11% |
| RH240503P00285000 | 2024-04-26 12:52PM EDT | 285.00 | 35.90 | 32.20 | 38.20 | 0.00 | - | 1 | 24 | 108.55% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 37.20 | 43.90 | 0.00 | - | 2 | 4 | 130.66% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 42.70 | 48.50 | 0.00 | - | 2 | 0 | 132.96% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 48.30 | 53.30 | 0.00 | - | 1 | 0 | 137.89% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 52.00 | 58.80 | 0.00 | - | 2 | 0 | 156.49% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 58.20 | 63.80 | 0.00 | - | 1 | 0 | 165.06% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 61.60 | 67.60 | 0.00 | - | 1 | 0 | 144.87% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 66.80 | 72.90 | 0.00 | - | 4 | 0 | 160.60% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 71.60 | 78.70 | 0.00 | - | 3 | 0 | 187.16% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 76.60 | 83.80 | 0.00 | - | 2 | 0 | 196.92% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 82.30 | 88.60 | 0.00 | - | 1 | 0 | 199.85% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 87.10 | 93.30 | 0.00 | - | 2 | 0 | 199.61% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 93.60 | 98.30 | 0.00 | - | 14 | 0 | 206.49% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 96.90 | 103.70 | 0.00 | - | 4 | 0 | 223.24% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 101.70 | 108.30 | 0.00 | - | - | 0 | 219.68% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 107.30 | 113.80 | 0.00 | - | 2 | 0 | 238.97% |
© 2024 Yahoo. All rights reserved.