RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 129.54% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 98.12% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 101.39% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 99.98% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 77.64% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 0.00% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 78.98% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 79.10 | 86.40 | 0.00 | - | 6 | 7 | 70.97% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 64.45% |
| RH240621C00210000 | 2024-05-03 10:20AM EDT | 210.00 | 68.00 | 66.00 | 72.90 | +14.50 | +27.10% | 1 | 40 | 68.18% |
| RH240621C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 31.52 | 59.00 | 62.10 | 0.00 | - | 3 | 20 | 64.49% |
| RH240621C00230000 | 2024-05-02 2:34PM EDT | 230.00 | 40.50 | 49.70 | 53.60 | 0.00 | - | 10 | 40 | 59.89% |
| RH240621C00240000 | 2024-05-02 11:33AM EDT | 240.00 | 30.00 | 43.90 | 49.00 | 0.00 | - | 1 | 195 | 66.36% |
| RH240621C00250000 | 2024-05-03 2:43PM EDT | 250.00 | 38.30 | 37.00 | 41.30 | +9.80 | +34.39% | 55 | 165 | 63.71% |
| RH240621C00260000 | 2024-05-03 2:43PM EDT | 260.00 | 32.00 | 31.60 | 32.00 | +9.27 | +40.78% | 14 | 702 | 59.66% |
| RH240621C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 26.20 | 25.90 | 26.40 | +7.00 | +36.46% | 120 | 609 | 58.61% |
| RH240621C00280000 | 2024-05-03 2:20PM EDT | 280.00 | 21.50 | 21.10 | 21.50 | +6.30 | +41.45% | 14 | 329 | 57.93% |
| RH240621C00290000 | 2024-05-03 1:57PM EDT | 290.00 | 17.30 | 16.90 | 17.30 | +5.80 | +50.43% | 19 | 367 | 57.25% |
| RH240621C00300000 | 2024-05-03 3:35PM EDT | 300.00 | 13.10 | 13.20 | 13.80 | +4.00 | +43.96% | 302 | 655 | 56.51% |
| RH240621C00310000 | 2024-05-03 2:07PM EDT | 310.00 | 11.00 | 10.30 | 11.00 | +4.40 | +66.67% | 10 | 163 | 56.24% |
| RH240621C00320000 | 2024-05-03 2:41PM EDT | 320.00 | 8.29 | 7.90 | 8.80 | +2.79 | +50.73% | 110 | 375 | 56.09% |
| RH240621C00330000 | 2024-05-03 3:14PM EDT | 330.00 | 6.20 | 5.90 | 6.80 | +2.30 | +58.97% | 9 | 338 | 55.51% |
| RH240621C00340000 | 2024-05-03 1:48PM EDT | 340.00 | 4.78 | 4.50 | 5.10 | +1.78 | +59.33% | 159 | 364 | 55.10% |
| RH240621C00350000 | 2024-05-03 12:52PM EDT | 350.00 | 3.50 | 3.40 | 3.90 | +1.54 | +78.57% | 154 | 870 | 55.00% |
| RH240621C00360000 | 2024-05-03 11:15AM EDT | 360.00 | 2.75 | 2.55 | 3.00 | +1.00 | +57.14% | 11 | 148 | 55.02% |
| RH240621C00370000 | 2024-05-02 2:57PM EDT | 370.00 | 1.27 | 2.00 | 2.30 | 0.00 | - | 1 | 124 | 55.36% |
| RH240621C00380000 | 2024-05-03 10:30AM EDT | 380.00 | 1.80 | 1.55 | 1.80 | +0.96 | +114.29% | 2 | 204 | 55.77% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 3 | 357 | 56.14% |
| RH240621C00400000 | 2024-05-03 12:15PM EDT | 400.00 | 0.85 | 0.50 | 1.20 | +0.25 | +41.67% | 1 | 497 | 54.79% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.15 | 0.95 | 0.00 | - | 1 | 180 | 53.66% |
| RH240621C00420000 | 2024-04-09 11:15AM EDT | 420.00 | 1.80 | 0.25 | 1.40 | 0.00 | - | 10 | 309 | 60.08% |
| RH240621C00430000 | 2024-04-09 3:45PM EDT | 430.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | 15 | 30 | 61.08% |
| RH240621C00440000 | 2024-04-10 9:56AM EDT | 440.00 | 0.70 | 0.40 | 1.10 | 0.00 | - | 12 | 84 | 64.31% |
| RH240621C00450000 | 2024-05-03 1:52PM EDT | 450.00 | 0.35 | 0.15 | 0.80 | -3.85 | -91.67% | 1 | 298 | 62.33% |
| RH240621C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 0.39 | 0.10 | 0.95 | 0.00 | - | 2 | 60 | 65.53% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 61 | 262 | 71.48% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.05 | 0.85 | 0.00 | - | 1 | 115 | 68.46% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 92.90% |
| RH240621C00500000 | 2024-04-03 9:32AM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 25.00% |
| RH240621C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 55 | 74.66% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 76.95% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 109.24% |
| RH240621C00580000 | 2023-12-29 11:19AM EDT | 580.00 | 1.02 | 0.05 | 1.00 | 0.00 | - | 6 | 16 | 88.92% |
| RH240621C00600000 | 2024-05-03 9:33AM EDT | 600.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 672 | 86.04% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 209 | 89.84% |
| RH240621P00115000 | 2024-01-29 3:20PM EDT | 115.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 5 | 10 | 117.92% |
| RH240621P00120000 | 2024-03-25 1:03PM EDT | 120.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 10 | 24 | 103.71% |
| RH240621P00125000 | 2024-04-25 2:53PM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 419 | 77.93% |
| RH240621P00130000 | 2024-04-15 1:30PM EDT | 130.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 77.34% |
| RH240621P00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 73.83% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 99.32% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.05 | 0.20 | 0.00 | - | 20 | 42 | 70.90% |
| RH240621P00150000 | 2024-05-03 1:44PM EDT | 150.00 | 0.18 | 0.15 | 0.40 | -0.45 | -71.43% | 10 | 82 | 74.61% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 11 | 82.86% |
| RH240621P00160000 | 2024-04-16 2:20PM EDT | 160.00 | 1.42 | 0.10 | 0.75 | 0.00 | - | 3 | 18 | 71.83% |
| RH240621P00165000 | 2024-04-25 10:29AM EDT | 165.00 | 1.30 | 0.15 | 1.05 | 0.00 | - | 20 | 41 | 72.10% |
| RH240621P00170000 | 2024-04-25 12:18PM EDT | 170.00 | 1.55 | 0.20 | 1.15 | 0.00 | - | 14 | 126 | 69.78% |
| RH240621P00175000 | 2024-04-25 11:19AM EDT | 175.00 | 2.12 | 0.25 | 1.35 | 0.00 | - | 3 | 58 | 68.16% |
| RH240621P00180000 | 2024-05-03 2:24PM EDT | 180.00 | 0.75 | 0.30 | 1.20 | -0.45 | -37.50% | 12 | 113 | 63.72% |
| RH240621P00185000 | 2024-05-02 10:12AM EDT | 185.00 | 2.37 | 0.40 | 1.00 | 0.00 | - | 3 | 50 | 59.42% |
| RH240621P00190000 | 2024-05-03 11:38AM EDT | 190.00 | 1.11 | 0.55 | 1.10 | -1.81 | -61.99% | 10 | 560 | 57.74% |
| RH240621P00195000 | 2024-05-03 2:27PM EDT | 195.00 | 1.25 | 1.20 | 1.40 | -0.90 | -41.86% | 9 | 538 | 59.60% |
| RH240621P00200000 | 2024-05-03 3:47PM EDT | 200.00 | 1.70 | 1.60 | 1.75 | -1.15 | -40.35% | 12 | 1,103 | 59.30% |
| RH240621P00210000 | 2024-05-03 2:38PM EDT | 210.00 | 2.48 | 2.50 | 2.70 | -1.77 | -41.65% | 23 | 1,204 | 58.24% |
| RH240621P00220000 | 2024-05-03 3:34PM EDT | 220.00 | 3.91 | 3.80 | 4.10 | -2.39 | -37.94% | 16 | 1,156 | 57.50% |
| RH240621P00230000 | 2024-05-03 1:31PM EDT | 230.00 | 5.85 | 4.60 | 5.90 | -2.75 | -31.98% | 16 | 385 | 54.69% |
| RH240621P00240000 | 2024-05-03 3:34PM EDT | 240.00 | 8.14 | 7.20 | 8.20 | -3.24 | -28.47% | 97 | 539 | 54.53% |
| RH240621P00250000 | 2024-05-03 2:38PM EDT | 250.00 | 10.73 | 10.60 | 11.30 | -10.78 | -50.12% | 8 | 427 | 54.72% |
| RH240621P00260000 | 2024-05-03 9:50AM EDT | 260.00 | 14.80 | 14.50 | 15.00 | -5.11 | -25.67% | 15 | 326 | 54.39% |
| RH240621P00270000 | 2024-05-03 3:34PM EDT | 270.00 | 19.05 | 18.80 | 19.20 | -8.15 | -29.96% | 146 | 321 | 53.35% |
| RH240621P00280000 | 2024-05-03 3:57PM EDT | 280.00 | 24.57 | 23.90 | 24.40 | -7.73 | -23.93% | 208 | 359 | 52.77% |
| RH240621P00290000 | 2024-05-03 3:58PM EDT | 290.00 | 30.40 | 29.80 | 30.20 | -11.40 | -27.27% | 31 | 221 | 52.14% |
| RH240621P00300000 | 2024-05-03 2:31PM EDT | 300.00 | 35.10 | 33.30 | 38.70 | -9.92 | -22.03% | 12 | 607 | 50.13% |
| RH240621P00310000 | 2024-05-03 12:45PM EDT | 310.00 | 44.00 | 43.10 | 46.40 | -9.00 | -16.98% | 2 | 272 | 53.89% |
| RH240621P00320000 | 2024-04-12 2:42PM EDT | 320.00 | 69.90 | 47.90 | 54.00 | 0.00 | - | 1 | 121 | 58.19% |
| RH240621P00330000 | 2024-04-12 10:22AM EDT | 330.00 | 74.64 | 58.60 | 62.10 | 0.00 | - | 1 | 95 | 52.26% |
| RH240621P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 88.04 | 67.00 | 71.00 | 0.00 | - | 2 | 127 | 52.16% |
| RH240621P00350000 | 2024-04-11 12:20PM EDT | 350.00 | 87.50 | 74.10 | 79.00 | 0.00 | - | 10 | 58 | 56.75% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 83.80 | 89.50 | 0.00 | - | 5 | 2 | 63.24% |
| RH240621P00370000 | 2024-04-15 11:10AM EDT | 370.00 | 115.80 | 92.00 | 99.00 | 0.00 | - | 1 | 1 | 65.22% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 135.40 | 141.50 | 0.00 | - | 11 | 0 | 157.63% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00400000 | 2024-04-24 2:20PM EDT | 400.00 | 151.90 | 121.30 | 129.00 | 0.00 | - | 33 | 0 | 76.55% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 131.40 | 138.90 | 0.00 | - | 51 | 0 | 79.52% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 168.20 | 172.70 | 0.00 | - | 10 | 0 | 154.99% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 131.93% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 119.02% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 187.66% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 149.70% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 217.18% |
© 2024 Yahoo. All rights reserved.