RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712C00205000 | 2024-06-26 10:40AM EDT | 205.00 | 18.00 | 16.50 | 20.60 | -2.00 | -10.00% | 1 | 1 | 55.79% |
| RH240712C00210000 | 2024-06-25 2:02PM EDT | 210.00 | 12.92 | 13.20 | 17.00 | +2.47 | +23.64% | 1 | 16 | 54.87% |
| RH240712C00215000 | 2024-06-25 3:48PM EDT | 215.00 | 12.00 | 10.40 | 13.90 | +3.10 | +34.83% | 1 | 5 | 54.70% |
| RH240712C00220000 | 2024-06-25 3:12PM EDT | 220.00 | 8.70 | 5.60 | 10.10 | +2.20 | +33.85% | 1 | 11 | 57.28% |
| RH240712C00225000 | 2024-06-26 2:14PM EDT | 225.00 | 5.50 | 5.80 | 9.90 | +0.70 | +14.58% | 11 | 10 | 56.64% |
| RH240712C00230000 | 2024-06-26 10:35AM EDT | 230.00 | 4.80 | 4.10 | 4.90 | +1.80 | +60.00% | 5 | 27 | 49.74% |
| RH240712C00235000 | 2024-06-26 10:09AM EDT | 235.00 | 3.60 | 2.80 | 3.30 | +1.33 | +58.59% | 5 | 101 | 48.04% |
| RH240712C00240000 | 2024-06-26 12:02PM EDT | 240.00 | 2.55 | 1.90 | 2.40 | +0.98 | +62.42% | 5 | 16 | 48.76% |
| RH240712C00245000 | 2024-06-25 12:51PM EDT | 245.00 | 1.00 | 1.35 | 1.70 | 0.00 | - | 18 | 32 | 49.19% |
| RH240712C00250000 | 2024-06-24 1:05PM EDT | 250.00 | 0.73 | 0.95 | 2.50 | 0.00 | - | 1 | 25 | 55.25% |
| RH240712C00255000 | 2024-06-26 2:48PM EDT | 255.00 | 0.71 | 0.60 | 0.90 | +0.20 | +39.22% | 20 | 27 | 51.12% |
| RH240712C00260000 | 2024-06-26 11:44AM EDT | 260.00 | 0.65 | 0.40 | 0.60 | +0.35 | +116.67% | 6 | 7 | 51.12% |
| RH240712C00265000 | 2024-06-07 11:47AM EDT | 265.00 | 25.50 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 50.68% |
| RH240712C00270000 | 2024-06-24 11:02AM EDT | 270.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 62.50% |
| RH240712C00275000 | 2024-06-17 3:56PM EDT | 275.00 | 1.30 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 67.58% |
| RH240712C00280000 | 2024-06-20 10:08AM EDT | 280.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 70.75% |
| RH240712C00285000 | 2024-06-14 3:35PM EDT | 285.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 75.15% |
| RH240712C00290000 | 2024-06-10 12:27PM EDT | 290.00 | 14.56 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 79.00% |
| RH240712C00300000 | 2024-06-18 9:35AM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 85.84% |
| RH240712C00310000 | 2024-06-07 12:15PM EDT | 310.00 | 9.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 92.82% |
| RH240712C00315000 | 2024-06-25 3:14PM EDT | 315.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 230 | 230 | 96.14% |
| RH240712C00320000 | 2024-06-26 10:38AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 68 | 74.22% |
| RH240712C00325000 | 2024-06-13 9:55AM EDT | 325.00 | 7.60 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 89.65% |
| RH240712C00330000 | 2024-06-13 3:32PM EDT | 330.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 11 | 10 | 105.76% |
| RH240712C00340000 | 2024-06-13 3:58PM EDT | 340.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 21 | 11 | 111.82% |
| RH240712C00350000 | 2024-06-13 3:15PM EDT | 350.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.68% |
| RH240712C00360000 | 2024-06-21 12:27PM EDT | 360.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| RH240712C00380000 | 2024-06-24 2:54PM EDT | 380.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 133.79% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712P00165000 | 2024-06-20 1:13PM EDT | 165.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | - | 3 | 67.68% |
| RH240712P00180000 | 2024-06-20 12:39PM EDT | 180.00 | 0.77 | 0.15 | 0.60 | 0.00 | - | - | 2 | 54.15% |
| RH240712P00185000 | 2024-06-25 1:40PM EDT | 185.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | 6 | 6 | 51.76% |
| RH240712P00195000 | 2024-06-25 12:30PM EDT | 195.00 | 1.90 | 0.05 | 1.80 | 0.00 | - | 3 | 11 | 53.78% |
| RH240712P00200000 | 2024-06-26 2:35PM EDT | 200.00 | 2.05 | 0.35 | 2.00 | -0.57 | -21.76% | 17 | 227 | 47.41% |
| RH240712P00205000 | 2024-06-26 10:14AM EDT | 205.00 | 3.05 | 1.30 | 3.00 | -1.18 | -27.90% | 3 | 61 | 46.44% |
| RH240712P00210000 | 2024-06-26 1:23PM EDT | 210.00 | 4.45 | 2.60 | 4.50 | -1.20 | -21.24% | 3 | 25 | 46.33% |
| RH240712P00215000 | 2024-06-26 11:19AM EDT | 215.00 | 5.70 | 3.30 | 6.40 | -2.05 | -26.45% | 4 | 46 | 45.95% |
| RH240712P00220000 | 2024-06-26 12:49PM EDT | 220.00 | 8.21 | 8.10 | 8.90 | -2.69 | -24.68% | 1 | 42 | 46.30% |
| RH240712P00225000 | 2024-06-25 9:58AM EDT | 225.00 | 12.50 | 9.10 | 11.70 | 0.00 | - | 1 | 35 | 45.74% |
| RH240712P00230000 | 2024-06-26 9:42AM EDT | 230.00 | 16.65 | 14.10 | 18.80 | +1.85 | +12.50% | 1 | 146 | 54.10% |
| RH240712P00235000 | 2024-06-21 11:29AM EDT | 235.00 | 19.15 | 15.90 | 19.20 | 0.00 | - | 2 | 3 | 48.63% |
| RH240712P00240000 | 2024-06-26 10:10AM EDT | 240.00 | 23.60 | 20.30 | 23.30 | -0.23 | -0.97% | 1 | 13 | 49.46% |
| RH240712P00245000 | 2024-06-17 11:31AM EDT | 245.00 | 18.83 | 24.10 | 29.40 | 0.00 | - | 1 | 2 | 64.44% |
| RH240712P00250000 | 2024-06-18 10:05AM EDT | 250.00 | 25.50 | 27.70 | 34.10 | 0.00 | - | 10 | 12 | 68.73% |
| RH240712P00255000 | 2024-06-14 10:25AM EDT | 255.00 | 32.73 | 35.10 | 39.50 | 0.00 | - | - | 1 | 58.33% |
| RH240712P00260000 | 2024-06-20 1:49PM EDT | 260.00 | 46.30 | 37.50 | 44.20 | 0.00 | - | 1 | 4 | 81.57% |
| RH240712P00265000 | 2024-06-14 11:44AM EDT | 265.00 | 38.32 | 44.20 | 49.80 | 0.00 | - | - | 1 | 64.67% |
| RH240712P00275000 | 2024-06-21 3:46PM EDT | 275.00 | 60.40 | 54.20 | 60.30 | 0.00 | - | 1 | 1 | 77.20% |
| RH240712P00280000 | 2024-06-21 11:45AM EDT | 280.00 | 62.85 | 57.40 | 65.40 | 0.00 | - | 1 | 5 | 67.53% |
| RH240712P00285000 | 2024-06-20 3:13PM EDT | 285.00 | 70.00 | 62.40 | 70.40 | 0.00 | - | 230 | 0 | 71.34% |
| RH240712P00290000 | 2024-06-07 10:38AM EDT | 290.00 | 34.00 | 67.40 | 75.40 | 0.00 | - | 2 | 0 | 75.05% |
| RH240712P00295000 | 2024-06-07 10:38AM EDT | 295.00 | 37.40 | 72.40 | 80.40 | 0.00 | - | 1 | 0 | 78.66% |
| RH240712P00300000 | 2024-06-10 10:13AM EDT | 300.00 | 41.40 | 76.70 | 85.40 | 0.00 | - | 1 | 0 | 71.09% |
| RH240712P00305000 | 2024-06-07 10:47AM EDT | 305.00 | 43.40 | 82.40 | 90.40 | 0.00 | - | 1 | 0 | 85.60% |
| RH240712P00315000 | 2024-06-13 2:36PM EDT | 315.00 | 43.59 | 92.40 | 100.40 | 0.00 | - | 1 | 0 | 92.24% |
© 2024 Yahoo. All rights reserved.