RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517C00135000 | 2023-10-19 2:15PM EDT | 135.00 | 105.80 | 127.60 | 132.40 | 0.00 | - | 1 | 1 | 0.00% |
| RH240517C00145000 | 2023-10-02 10:24AM EDT | 145.00 | 125.90 | 78.90 | 80.80 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00155000 | 2023-12-12 11:43AM EDT | 155.00 | 103.90 | 113.10 | 122.00 | 0.00 | - | 3 | 4 | 182.08% |
| RH240517C00160000 | 2023-12-11 12:11PM EDT | 160.00 | 94.05 | 108.20 | 117.50 | 0.00 | - | 1 | 1 | 182.74% |
| RH240517C00165000 | 2023-11-10 1:41PM EDT | 165.00 | 78.50 | 83.10 | 89.20 | 0.00 | - | - | 10 | 0.00% |
| RH240517C00170000 | 2024-02-08 4:17PM EDT | 170.00 | 90.90 | 105.40 | 113.20 | 0.00 | - | 1 | 10 | 191.04% |
| RH240517C00175000 | 2023-11-16 3:23PM EDT | 175.00 | 90.70 | 137.50 | 142.30 | 0.00 | - | - | 1 | 464.38% |
| RH240517C00180000 | 2023-12-08 1:36PM EDT | 180.00 | 71.46 | 88.90 | 95.00 | 0.00 | - | 10 | 10 | 0.00% |
| RH240517C00185000 | 2023-12-08 4:53PM EDT | 185.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240517C00190000 | 2024-03-28 9:52AM EDT | 190.00 | 149.23 | 57.70 | 64.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH240517C00195000 | 2024-04-22 12:39PM EDT | 195.00 | 48.50 | 76.60 | 84.20 | 0.00 | - | 1 | 1 | 85.30% |
| RH240517C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 46.70 | 71.60 | 79.30 | 0.00 | - | 1 | 19 | 81.59% |
| RH240517C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 39.80 | 62.40 | 69.30 | 0.00 | - | 2 | 24 | 80.47% |
| RH240517C00215000 | 2024-04-24 1:02PM EDT | 215.00 | 36.30 | 57.50 | 64.40 | 0.00 | - | - | 8 | 76.51% |
| RH240517C00220000 | 2024-05-02 3:59PM EDT | 220.00 | 42.00 | 52.50 | 59.40 | 0.00 | - | 1 | 33 | 70.65% |
| RH240517C00222500 | 2024-04-23 2:12PM EDT | 222.50 | 31.30 | 50.10 | 57.00 | 0.00 | - | - | 11 | 69.36% |
| RH240517C00227500 | 2024-04-24 10:01AM EDT | 227.50 | 26.60 | 45.30 | 52.10 | 0.00 | - | - | 11 | 65.63% |
| RH240517C00230000 | 2024-04-29 10:49AM EDT | 230.00 | 30.28 | 42.70 | 48.40 | 0.00 | - | 1 | 51 | 52.25% |
| RH240517C00232500 | 2024-04-26 10:30AM EDT | 232.50 | 23.10 | 40.40 | 45.80 | 0.00 | - | 1 | 12 | 50.59% |
| RH240517C00235000 | 2024-04-29 12:26PM EDT | 235.00 | 25.20 | 38.30 | 43.70 | 0.00 | - | 1 | 9 | 54.15% |
| RH240517C00237500 | 2024-04-24 1:17PM EDT | 237.50 | 18.90 | 37.10 | 42.40 | 0.00 | - | - | 9 | 64.59% |
| RH240517C00240000 | 2024-05-03 10:14AM EDT | 240.00 | 36.15 | 33.00 | 40.00 | +11.75 | +48.16% | 1 | 227 | 54.15% |
| RH240517C00242500 | 2024-05-02 9:46AM EDT | 242.50 | 13.50 | 33.10 | 37.90 | 0.00 | - | 4 | 10 | 64.01% |
| RH240517C00245000 | 2024-05-03 9:34AM EDT | 245.00 | 33.10 | 30.80 | 35.00 | +21.70 | +190.35% | 1 | 19 | 59.77% |
| RH240517C00247500 | 2024-05-02 11:23AM EDT | 247.50 | 14.50 | 28.80 | 32.20 | 0.00 | - | 4 | 20 | 56.98% |
| RH240517C00250000 | 2024-05-03 2:54PM EDT | 250.00 | 27.00 | 26.80 | 30.10 | +10.06 | +59.39% | 10 | 815 | 56.51% |
| RH240517C00252500 | 2024-05-03 10:54AM EDT | 252.50 | 25.85 | 23.30 | 28.20 | +11.05 | +74.66% | 1 | 8 | 51.54% |
| RH240517C00255000 | 2024-05-03 12:33PM EDT | 255.00 | 23.00 | 21.30 | 25.20 | +9.30 | +67.88% | 192 | 200 | 59.52% |
| RH240517C00257500 | 2024-05-02 3:39PM EDT | 257.50 | 12.10 | 19.00 | 22.20 | 0.00 | - | 9 | 17 | 52.64% |
| RH240517C00260000 | 2024-05-03 3:04PM EDT | 260.00 | 19.20 | 19.30 | 22.90 | +7.30 | +61.34% | 27 | 1,223 | 56.04% |
| RH240517C00262500 | 2024-05-02 3:38PM EDT | 262.50 | 9.90 | 15.60 | 20.60 | 0.00 | - | 12 | 62 | 61.69% |
| RH240517C00265000 | 2024-05-03 2:55PM EDT | 265.00 | 14.80 | 13.90 | 19.30 | +6.00 | +68.18% | 5 | 277 | 62.74% |
| RH240517C00267500 | 2024-05-03 2:00PM EDT | 267.50 | 15.20 | 14.10 | 17.30 | +9.50 | +166.67% | 7 | 18 | 52.60% |
| RH240517C00270000 | 2024-05-03 2:55PM EDT | 270.00 | 13.10 | 13.10 | 13.50 | +5.40 | +70.13% | 70 | 575 | 48.96% |
| RH240517C00275000 | 2024-05-03 3:41PM EDT | 275.00 | 10.40 | 10.40 | 10.90 | +4.60 | +79.31% | 71 | 28 | 48.91% |
| RH240517C00280000 | 2024-05-03 3:57PM EDT | 280.00 | 8.10 | 8.10 | 8.60 | +4.10 | +102.50% | 79 | 446 | 48.57% |
| RH240517C00285000 | 2024-05-03 2:45PM EDT | 285.00 | 6.34 | 6.30 | 6.70 | +2.94 | +86.47% | 13 | 330 | 48.44% |
| RH240517C00290000 | 2024-05-03 3:21PM EDT | 290.00 | 4.90 | 4.60 | 5.10 | +2.35 | +92.16% | 47 | 284 | 48.16% |
| RH240517C00295000 | 2024-05-03 2:57PM EDT | 295.00 | 3.20 | 3.40 | 3.80 | +1.60 | +100.00% | 115 | 26 | 47.84% |
| RH240517C00300000 | 2024-05-03 3:41PM EDT | 300.00 | 2.50 | 2.45 | 3.30 | +1.35 | +117.39% | 95 | 721 | 50.85% |
| RH240517C00305000 | 2024-05-03 3:29PM EDT | 305.00 | 1.95 | 1.45 | 2.05 | +1.10 | +129.41% | 8 | 5 | 47.77% |
| RH240517C00310000 | 2024-05-02 1:31PM EDT | 310.00 | 1.40 | 1.25 | 1.70 | +0.90 | +180.00% | 11 | 399 | 49.76% |
| RH240517C00315000 | 2024-05-03 3:59PM EDT | 315.00 | 1.00 | 0.90 | 1.05 | +0.95 | +1,900.00% | 45 | 3 | 47.85% |
| RH240517C00320000 | 2024-05-03 2:00PM EDT | 320.00 | 0.72 | 0.65 | 0.75 | +0.27 | +60.00% | 48 | 1,445 | 48.10% |
| RH240517C00330000 | 2024-05-03 9:32AM EDT | 330.00 | 0.45 | 0.15 | 0.50 | +0.25 | +125.00% | 5 | 112 | 51.22% |
| RH240517C00340000 | 2024-04-30 12:53PM EDT | 340.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 266 | 51.51% |
| RH240517C00350000 | 2024-05-03 3:49PM EDT | 350.00 | 0.05 | 0.05 | 0.85 | -0.32 | -86.49% | 4 | 459 | 62.94% |
| RH240517C00360000 | 2024-05-03 11:24AM EDT | 360.00 | 0.10 | 0.00 | 0.20 | -0.23 | -69.70% | 8 | 189 | 55.66% |
| RH240517C00370000 | 2024-05-02 11:02AM EDT | 370.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 226 | 58.40% |
| RH240517C00380000 | 2024-04-29 9:32AM EDT | 380.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 76.90% |
| RH240517C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 46 | 85.16% |
| RH240517C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 134 | 85.94% |
| RH240517C00410000 | 2024-04-29 2:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 54 | 72.66% |
| RH240517C00420000 | 2024-04-23 10:57AM EDT | 420.00 | 0.33 | 0.00 | 1.60 | 0.00 | - | 2 | 20 | 109.13% |
| RH240517C00430000 | 2024-04-05 9:58AM EDT | 430.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 175 | 80.08% |
| RH240517C00440000 | 2024-04-16 12:35PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 80 | 83.59% |
| RH240517C00450000 | 2024-04-16 12:06PM EDT | 450.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 105.57% |
| RH240517C00460000 | 2024-04-05 11:01AM EDT | 460.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 5 | 22 | 116.11% |
| RH240517C00470000 | 2024-04-03 1:06PM EDT | 470.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 384 | 377 | 115.82% |
| RH240517C00480000 | 2024-04-03 1:06PM EDT | 480.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 119.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240517P00110000 | 2024-01-31 1:38PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RH240517P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 167.97% |
| RH240517P00120000 | 2024-01-17 11:03AM EDT | 120.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 174.22% |
| RH240517P00130000 | 2024-03-27 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 126.56% |
| RH240517P00135000 | 2024-04-19 12:10PM EDT | 135.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 142.58% |
| RH240517P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 128.13% |
| RH240517P00145000 | 2023-11-02 12:54PM EDT | 145.00 | 5.60 | 1.75 | 3.00 | 0.00 | - | - | 2 | 208.94% |
| RH240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 150 | 192 | 139.45% |
| RH240517P00155000 | 2023-12-15 10:39AM EDT | 155.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 7 | 194.80% |
| RH240517P00160000 | 2024-05-03 11:59AM EDT | 160.00 | 0.04 | 0.00 | 0.20 | -0.07 | -63.64% | 7 | 288 | 108.20% |
| RH240517P00165000 | 2024-05-03 12:25PM EDT | 165.00 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 9 | 46 | 116.80% |
| RH240517P00170000 | 2024-03-26 9:49AM EDT | 170.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 132.72% |
| RH240517P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 1 | 206 | 107.23% |
| RH240517P00180000 | 2024-04-25 10:17AM EDT | 180.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 249 | 80.08% |
| RH240517P00185000 | 2024-04-29 10:44AM EDT | 185.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 14 | 91 | 95.51% |
| RH240517P00190000 | 2024-05-03 1:09PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 10 | 127 | 73.83% |
| RH240517P00195000 | 2024-05-03 2:52PM EDT | 195.00 | 0.10 | 0.05 | 0.20 | -0.16 | -61.54% | 81 | 797 | 73.63% |
| RH240517P00200000 | 2024-05-03 1:15PM EDT | 200.00 | 0.10 | 0.00 | 0.40 | -0.18 | -64.29% | 12 | 1,267 | 73.34% |
| RH240517P00205000 | 2024-05-01 1:09PM EDT | 205.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 75.34% |
| RH240517P00210000 | 2024-05-03 12:59PM EDT | 210.00 | 0.15 | 0.05 | 0.80 | -0.30 | -66.67% | 33 | 335 | 71.53% |
| RH240517P00215000 | 2024-05-03 2:31PM EDT | 215.00 | 0.13 | 0.05 | 0.40 | -0.47 | -78.33% | 17 | 48 | 59.62% |
| RH240517P00220000 | 2024-05-03 9:33AM EDT | 220.00 | 0.30 | 0.10 | 0.95 | -0.36 | -54.55% | 1 | 295 | 63.38% |
| RH240517P00222500 | 2024-04-29 12:01PM EDT | 222.50 | 1.55 | 0.15 | 1.00 | 0.00 | - | 7 | 22 | 61.77% |
| RH240517P00225000 | 2024-05-02 3:54PM EDT | 225.00 | 0.55 | 0.20 | 0.55 | -0.35 | -38.89% | 1 | 32 | 54.49% |
| RH240517P00227500 | 2024-05-01 12:36PM EDT | 227.50 | 4.80 | 0.15 | 0.60 | 0.00 | - | 26 | 37 | 52.00% |
| RH240517P00230000 | 2024-05-03 3:41PM EDT | 230.00 | 0.32 | 0.25 | 0.70 | -1.08 | -77.14% | 13 | 671 | 51.71% |
| RH240517P00232500 | 2024-05-02 2:26PM EDT | 232.50 | 1.91 | 0.35 | 0.70 | 0.00 | - | 17 | 68 | 50.15% |
| RH240517P00235000 | 2024-05-03 12:21PM EDT | 235.00 | 0.62 | 0.50 | 0.65 | -1.69 | -73.16% | 1 | 39 | 49.71% |
| RH240517P00237500 | 2024-05-03 3:15PM EDT | 237.50 | 0.73 | 0.65 | 0.80 | -7.07 | -90.64% | 18 | 38 | 49.27% |
| RH240517P00240000 | 2024-05-03 3:41PM EDT | 240.00 | 0.87 | 0.80 | 0.90 | -1.83 | -67.78% | 52 | 360 | 47.83% |
| RH240517P00242500 | 2024-05-03 1:22PM EDT | 242.50 | 1.15 | 0.85 | 1.10 | -2.60 | -69.33% | 3 | 17 | 47.36% |
| RH240517P00245000 | 2024-05-03 12:53PM EDT | 245.00 | 1.32 | 1.15 | 1.35 | -2.68 | -67.00% | 12 | 74 | 47.05% |
| RH240517P00247500 | 2024-05-03 12:52PM EDT | 247.50 | 1.69 | 1.35 | 1.65 | -6.21 | -78.61% | 9 | 38 | 46.75% |
| RH240517P00250000 | 2024-05-03 2:08PM EDT | 250.00 | 1.80 | 1.80 | 2.00 | -3.42 | -65.52% | 15 | 558 | 46.44% |
| RH240517P00252500 | 2024-05-02 12:10PM EDT | 252.50 | 2.50 | 1.80 | 2.45 | -6.70 | -72.83% | 8 | 17 | 46.44% |
| RH240517P00255000 | 2024-05-03 11:01AM EDT | 255.00 | 3.00 | 2.60 | 2.85 | -5.30 | -63.86% | 21 | 79 | 45.63% |
| RH240517P00257500 | 2024-05-03 3:25PM EDT | 257.50 | 3.35 | 3.10 | 3.50 | -5.75 | -63.19% | 38 | 30 | 46.00% |
| RH240517P00260000 | 2024-05-03 3:15PM EDT | 260.00 | 4.10 | 3.80 | 4.10 | -5.58 | -57.64% | 23 | 240 | 45.56% |
| RH240517P00262500 | 2024-05-02 3:57PM EDT | 262.50 | 10.90 | 4.30 | 4.80 | 0.00 | - | 16 | 16 | 45.23% |
| RH240517P00265000 | 2024-05-03 3:38PM EDT | 265.00 | 5.50 | 2.70 | 5.70 | -10.20 | -64.97% | 56 | 6 | 45.47% |
| RH240517P00270000 | 2024-05-03 2:31PM EDT | 270.00 | 6.95 | 7.20 | 7.70 | -7.90 | -53.20% | 161 | 479 | 45.50% |
| RH240517P00280000 | 2024-05-03 12:53PM EDT | 280.00 | 13.80 | 12.30 | 12.80 | -9.40 | -40.52% | 20 | 229 | 45.17% |
| RH240517P00290000 | 2024-05-03 3:57PM EDT | 290.00 | 19.77 | 17.50 | 19.60 | -9.82 | -33.19% | 7 | 341 | 45.86% |
| RH240517P00300000 | 2024-05-03 11:19AM EDT | 300.00 | 28.64 | 23.80 | 27.70 | -20.26 | -41.43% | 2 | 319 | 47.40% |
| RH240517P00310000 | 2024-04-24 2:20PM EDT | 310.00 | 59.30 | 32.80 | 38.60 | 0.00 | - | 66 | 12 | 64.01% |
| RH240517P00320000 | 2024-04-22 9:44AM EDT | 320.00 | 81.02 | 41.80 | 48.50 | 0.00 | - | 1 | 1 | 73.39% |
| RH240517P00330000 | 2024-04-18 9:54AM EDT | 330.00 | 86.10 | 52.50 | 58.10 | 0.00 | - | 1 | 1 | 79.66% |
| RH240517P00340000 | 2024-05-01 9:50AM EDT | 340.00 | 95.30 | 61.30 | 68.20 | 0.00 | - | 1 | 0 | 89.01% |
| RH240517P00350000 | 2024-04-11 11:07AM EDT | 350.00 | 88.10 | 71.50 | 78.20 | 0.00 | - | 1 | 0 | 97.12% |
| RH240517P00360000 | 2024-04-12 3:24PM EDT | 360.00 | 105.70 | 81.50 | 88.20 | 0.00 | - | 1 | 0 | 104.80% |
| RH240517P00370000 | 2024-04-10 2:38PM EDT | 370.00 | 112.00 | 91.50 | 98.10 | 0.00 | - | 13 | 0 | 111.18% |
| RH240517P00380000 | 2024-04-18 10:03AM EDT | 380.00 | 136.20 | 101.50 | 108.20 | 0.00 | - | 2 | 0 | 119.07% |
| RH240517P00440000 | 2024-04-01 9:43AM EDT | 440.00 | 94.70 | 195.00 | 201.40 | 0.00 | - | 2 | 0 | 335.55% |
| RH240517P00450000 | 2024-03-28 11:22AM EDT | 450.00 | 106.40 | 197.00 | 205.10 | 0.00 | - | 2 | 0 | 307.56% |
© 2024 Yahoo. All rights reserved.