RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 47.45 | 72.40 | 79.60 | 0.00 | - | 1 | 1 | 80.81% |
| RH240524C00205000 | 2024-05-02 12:07PM EDT | 205.00 | 51.30 | 67.80 | 74.70 | 0.00 | - | 1 | 1 | 79.44% |
| RH240524C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 14.78 | 35.50 | 39.80 | 0.00 | - | 1 | 2 | 54.68% |
| RH240524C00245000 | 2024-04-25 11:11AM EDT | 245.00 | 11.50 | 30.70 | 36.80 | 0.00 | - | 1 | 4 | 55.69% |
| RH240524C00250000 | 2024-05-03 10:09AM EDT | 250.00 | 30.06 | 27.80 | 31.70 | +11.59 | +62.75% | 1 | 23 | 54.79% |
| RH240524C00255000 | 2024-05-02 11:10AM EDT | 255.00 | 12.10 | 24.80 | 30.00 | 0.00 | - | 3 | 2 | 60.55% |
| RH240524C00260000 | 2024-05-03 9:32AM EDT | 260.00 | 21.68 | 19.10 | 24.80 | +8.07 | +59.29% | 1 | 15 | 51.09% |
| RH240524C00265000 | 2024-05-03 10:54AM EDT | 265.00 | 19.05 | 18.10 | 22.80 | +14.25 | +296.87% | 4 | 7 | 57.67% |
| RH240524C00270000 | 2024-05-03 9:53AM EDT | 270.00 | 19.50 | 15.30 | 19.80 | +14.70 | +306.25% | 5 | 15 | 57.14% |
| RH240524C00275000 | 2024-05-03 9:33AM EDT | 275.00 | 14.26 | 12.30 | 17.10 | +6.76 | +90.13% | 1 | 22 | 55.80% |
| RH240524C00280000 | 2024-05-03 2:14PM EDT | 280.00 | 11.10 | 10.40 | 12.70 | +6.10 | +122.00% | 5 | 18 | 52.32% |
| RH240524C00285000 | 2024-05-03 10:02AM EDT | 285.00 | 10.28 | 7.10 | 11.60 | +6.28 | +157.00% | 4 | 2 | 51.37% |
| RH240524C00290000 | 2024-05-03 3:57PM EDT | 290.00 | 7.70 | 3.80 | 9.10 | +3.40 | +79.07% | 59 | 76 | 57.15% |
| RH240524C00300000 | 2024-05-03 3:11PM EDT | 300.00 | 4.60 | 4.30 | 8.20 | +2.72 | +144.68% | 8 | 48 | 57.01% |
| RH240524C00305000 | 2024-05-03 3:39PM EDT | 305.00 | 3.80 | 3.40 | 5.30 | +2.00 | +111.11% | 2 | 2 | 53.15% |
| RH240524C00310000 | 2024-05-03 1:21PM EDT | 310.00 | 2.80 | 2.65 | 5.50 | +1.90 | +211.11% | 1 | 3 | 56.38% |
| RH240524C00320000 | 2024-05-02 3:51PM EDT | 320.00 | 1.10 | 1.60 | 1.95 | 0.00 | - | 4 | 4 | 50.17% |
| RH240524C00325000 | 2024-05-03 10:28AM EDT | 325.00 | 1.60 | 1.20 | 2.40 | +0.90 | +128.57% | 5 | 0 | 53.96% |
| RH240524C00330000 | 2024-05-03 11:31AM EDT | 330.00 | 1.10 | 0.95 | 1.20 | -1.70 | -60.71% | 1 | 1 | 50.66% |
| RH240524C00335000 | 2024-05-03 11:32AM EDT | 335.00 | 0.90 | 0.70 | 1.00 | -4.30 | -82.69% | 1 | 1 | 51.15% |
| RH240524C00340000 | 2024-04-16 12:40PM EDT | 340.00 | 0.45 | 0.50 | 1.05 | 0.00 | - | 3 | 4 | 53.10% |
| RH240524C00345000 | 2024-04-22 10:50AM EDT | 345.00 | 0.30 | 0.25 | 1.45 | 0.00 | - | 1 | 1 | 56.96% |
| RH240524C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 0.30 | 0.20 | 1.05 | 0.00 | - | 1 | 8 | 56.37% |
| RH240524C00365000 | 2024-04-04 2:34PM EDT | 365.00 | 2.35 | 0.10 | 2.80 | 0.00 | - | 2 | 0 | 75.46% |
| RH240524C00370000 | 2024-04-04 2:35PM EDT | 370.00 | 1.90 | 0.05 | 3.30 | 0.00 | - | 2 | 1 | 80.69% |
| RH240524C00450000 | 2024-04-09 10:20AM EDT | 450.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | - | 6 | 98.93% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | - | 4 | 109.67% |
| RH240524P00180000 | 2024-04-16 10:41AM EDT | 180.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | - | 1 | 98.34% |
| RH240524P00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 67 | 22 | 98.10% |
| RH240524P00195000 | 2024-04-15 12:23PM EDT | 195.00 | 1.15 | 0.05 | 1.50 | 0.00 | - | - | 4 | 82.81% |
| RH240524P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 78.59% |
| RH240524P00210000 | 2024-05-03 2:01PM EDT | 210.00 | 0.50 | 0.25 | 0.35 | -0.30 | -37.50% | 3 | 18 | 57.03% |
| RH240524P00215000 | 2024-04-24 12:39PM EDT | 215.00 | 3.10 | 0.20 | 1.90 | 0.00 | - | 7 | 8 | 66.85% |
| RH240524P00220000 | 2024-05-02 12:20PM EDT | 220.00 | 1.38 | 0.40 | 0.60 | 0.00 | - | 10 | 15 | 53.08% |
| RH240524P00225000 | 2024-05-03 3:15PM EDT | 225.00 | 0.80 | 0.40 | 1.40 | -3.00 | -78.95% | 1 | 97 | 54.83% |
| RH240524P00230000 | 2024-05-03 11:33AM EDT | 230.00 | 1.10 | 0.15 | 1.10 | -1.66 | -60.14% | 1 | 17 | 52.39% |
| RH240524P00235000 | 2024-05-02 2:31PM EDT | 235.00 | 3.80 | 1.25 | 1.50 | 0.00 | - | 1 | 4 | 50.23% |
| RH240524P00240000 | 2024-05-03 3:30PM EDT | 240.00 | 1.85 | 0.35 | 2.05 | -5.75 | -75.66% | 10 | 19 | 50.67% |
| RH240524P00245000 | 2024-05-03 1:21PM EDT | 245.00 | 2.85 | 0.80 | 2.75 | -3.55 | -55.47% | 1 | 6 | 49.88% |
| RH240524P00250000 | 2024-05-03 9:51AM EDT | 250.00 | 3.90 | 3.30 | 3.70 | -6.28 | -61.69% | 4 | 9 | 49.44% |
| RH240524P00255000 | 2024-05-02 11:54AM EDT | 255.00 | 4.00 | 4.40 | 4.90 | -8.53 | -68.08% | 1 | 12 | 49.10% |
| RH240524P00260000 | 2024-05-03 11:54AM EDT | 260.00 | 6.00 | 3.70 | 9.90 | -5.96 | -49.83% | 1 | 11 | 50.67% |
| RH240524P00265000 | 2024-04-16 3:28PM EDT | 265.00 | 26.80 | 7.50 | 8.10 | 0.00 | - | - | 1 | 48.36% |
| RH240524P00270000 | 2024-05-03 2:06PM EDT | 270.00 | 9.60 | 9.30 | 10.40 | -8.79 | -47.80% | 9 | 2 | 48.99% |
| RH240524P00275000 | 2024-05-03 1:53PM EDT | 275.00 | 12.40 | 11.70 | 12.80 | -17.00 | -57.82% | 4 | 0 | 48.76% |
| RH240524P00280000 | 2024-05-03 9:53AM EDT | 280.00 | 13.00 | 12.80 | 15.60 | -10.90 | -45.61% | 3 | 17 | 48.89% |
| RH240524P00295000 | 2024-04-11 11:02AM EDT | 295.00 | 38.41 | 24.10 | 25.90 | 0.00 | - | - | 1 | 50.18% |
| RH240524P00300000 | 2024-04-04 10:31AM EDT | 300.00 | 19.40 | 27.90 | 30.00 | 0.00 | - | 2 | 2 | 51.55% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 33.40 | 38.50 | 0.00 | - | 2 | 2 | 53.55% |
| RH240524P00315000 | 2024-04-19 2:41PM EDT | 315.00 | 76.16 | 37.60 | 43.10 | 0.00 | - | 1 | 1 | 55.54% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 51.70 | 58.70 | 0.00 | - | 1 | 0 | 71.14% |
© 2024 Yahoo. All rights reserved.