RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00180000 | 2024-05-03 9:54AM EDT | 180.00 | 104.80 | 96.80 | 102.90 | +33.41 | +46.80% | 5 | 5 | 67.73% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 92.40 | 99.00 | 0.00 | - | - | 1 | 67.70% |
| RH240816C00210000 | 2024-04-26 1:55PM EDT | 210.00 | 51.75 | 71.00 | 76.50 | 0.00 | - | 2 | 2 | 60.22% |
| RH240816C00220000 | 2024-04-25 10:57AM EDT | 220.00 | 38.60 | 64.90 | 69.40 | 0.00 | - | 1 | 4 | 61.83% |
| RH240816C00230000 | 2024-04-19 3:00PM EDT | 230.00 | 34.00 | 55.80 | 61.30 | 0.00 | - | 2 | 2 | 57.65% |
| RH240816C00240000 | 2024-05-01 3:10PM EDT | 240.00 | 35.50 | 50.80 | 54.50 | 0.00 | - | 1 | 29 | 58.63% |
| RH240816C00250000 | 2024-05-03 9:34AM EDT | 250.00 | 45.40 | 42.20 | 48.00 | +9.70 | +27.17% | 1 | 21 | 55.38% |
| RH240816C00260000 | 2024-05-03 10:56AM EDT | 260.00 | 39.27 | 36.90 | 41.90 | +7.90 | +25.18% | 10 | 67 | 54.89% |
| RH240816C00270000 | 2024-05-03 3:46PM EDT | 270.00 | 34.69 | 33.50 | 35.50 | +11.69 | +50.83% | 5 | 517 | 54.92% |
| RH240816C00280000 | 2024-05-03 10:25AM EDT | 280.00 | 29.33 | 28.80 | 29.50 | +7.33 | +33.32% | 72 | 100 | 53.33% |
| RH240816C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 25.00 | 24.60 | 25.60 | +9.00 | +56.25% | 9 | 87 | 53.16% |
| RH240816C00300000 | 2024-05-03 3:46PM EDT | 300.00 | 20.40 | 20.70 | 21.20 | +5.10 | +33.33% | 2 | 145 | 52.02% |
| RH240816C00310000 | 2024-05-02 2:28PM EDT | 310.00 | 17.80 | 17.20 | 18.60 | +5.50 | +44.72% | 2 | 46 | 52.02% |
| RH240816C00320000 | 2024-05-02 3:52PM EDT | 320.00 | 10.80 | 14.40 | 15.10 | 0.00 | - | 5 | 143 | 51.12% |
| RH240816C00330000 | 2024-05-03 10:10AM EDT | 330.00 | 12.60 | 11.90 | 12.50 | +5.25 | +71.43% | 3 | 59 | 50.59% |
| RH240816C00340000 | 2024-05-03 10:59AM EDT | 340.00 | 10.00 | 9.90 | 11.20 | +4.05 | +68.07% | 2 | 28 | 51.21% |
| RH240816C00350000 | 2024-05-02 2:05PM EDT | 350.00 | 8.50 | 8.10 | 9.90 | +3.20 | +60.38% | 20 | 186 | 51.50% |
| RH240816C00360000 | 2024-05-03 11:08AM EDT | 360.00 | 7.00 | 6.60 | 7.20 | +3.11 | +79.95% | 2 | 62 | 50.63% |
| RH240816C00370000 | 2024-05-03 11:05AM EDT | 370.00 | 5.70 | 5.50 | 5.90 | +2.40 | +72.73% | 1 | 12 | 50.35% |
| RH240816C00380000 | 2024-04-19 12:12PM EDT | 380.00 | 1.78 | 4.40 | 4.90 | 0.00 | - | 1 | 33 | 50.35% |
| RH240816C00390000 | 2024-04-29 11:32AM EDT | 390.00 | 2.05 | 3.60 | 4.00 | 0.00 | - | 2 | 72 | 50.15% |
| RH240816C00400000 | 2024-05-01 2:01PM EDT | 400.00 | 1.05 | 3.00 | 3.30 | 0.00 | - | 1 | 244 | 50.12% |
| RH240816C00410000 | 2024-05-03 10:43AM EDT | 410.00 | 2.70 | 2.10 | 2.70 | +1.20 | +80.00% | 1 | 26 | 50.04% |
| RH240816C00420000 | 2024-05-03 1:37PM EDT | 420.00 | 2.00 | 2.00 | 2.20 | +1.00 | +100.00% | 1 | 79 | 49.93% |
| RH240816C00430000 | 2024-04-26 1:11PM EDT | 430.00 | 1.50 | 1.60 | 1.85 | +0.81 | +117.39% | 1 | 33 | 50.17% |
| RH240816C00440000 | 2024-04-25 10:45AM EDT | 440.00 | 1.30 | 1.35 | 1.55 | +0.79 | +154.90% | 2 | 42 | 50.37% |
| RH240816C00450000 | 2024-04-24 1:30PM EDT | 450.00 | 0.60 | 0.70 | 1.95 | 0.00 | - | 1 | 215 | 50.72% |
| RH240816C00460000 | 2024-04-19 3:50PM EDT | 460.00 | 0.40 | 0.45 | 1.70 | 0.00 | - | 20 | 98 | 50.61% |
| RH240816C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 6.70 | 0.05 | 4.10 | 0.00 | - | - | 3 | 58.87% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 52.39% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 76.42% |
| RH240816P00150000 | 2024-03-27 3:00PM EDT | 150.00 | 1.45 | 0.75 | 2.20 | 0.00 | - | 1 | 1 | 68.09% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 73.30% |
| RH240816P00160000 | 2024-02-26 3:52PM EDT | 160.00 | 3.80 | 1.40 | 2.85 | 0.00 | - | 8 | 7 | 66.86% |
| RH240816P00165000 | 2024-03-14 1:40PM EDT | 165.00 | 2.25 | 2.70 | 3.00 | 0.00 | - | 2 | 7 | 68.25% |
| RH240816P00170000 | 2024-04-10 3:50PM EDT | 170.00 | 3.20 | 0.75 | 2.20 | 0.00 | - | 3 | 11 | 55.88% |
| RH240816P00175000 | 2024-03-14 9:55AM EDT | 175.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 2 | 21 | 67.35% |
| RH240816P00180000 | 2024-05-01 2:14PM EDT | 180.00 | 4.40 | 1.90 | 2.30 | 0.00 | - | 120 | 159 | 54.41% |
| RH240816P00185000 | 2024-05-01 10:15AM EDT | 185.00 | 5.35 | 2.10 | 2.60 | 0.00 | - | 2 | 161 | 52.95% |
| RH240816P00190000 | 2024-04-24 2:40PM EDT | 190.00 | 5.10 | 2.20 | 3.10 | 0.00 | - | 1 | 77 | 51.62% |
| RH240816P00195000 | 2024-04-10 1:46PM EDT | 195.00 | 6.20 | 3.20 | 3.60 | 0.00 | - | 1 | 118 | 52.17% |
| RH240816P00200000 | 2024-05-03 9:32AM EDT | 200.00 | 4.20 | 3.60 | 4.30 | -2.00 | -32.26% | 1 | 104 | 51.43% |
| RH240816P00210000 | 2024-04-29 1:52PM EDT | 210.00 | 8.33 | 5.10 | 5.80 | 0.00 | - | 2 | 485 | 50.57% |
| RH240816P00220000 | 2024-04-23 10:34AM EDT | 220.00 | 12.70 | 7.00 | 7.80 | 0.00 | - | 5 | 24 | 50.97% |
| RH240816P00230000 | 2024-05-03 3:47PM EDT | 230.00 | 10.00 | 9.60 | 10.20 | -8.00 | -44.44% | 5 | 114 | 50.15% |
| RH240816P00240000 | 2024-04-26 10:01AM EDT | 240.00 | 13.20 | 10.90 | 13.40 | -7.00 | -34.65% | 4 | 51 | 50.02% |
| RH240816P00250000 | 2024-04-30 2:52PM EDT | 250.00 | 25.70 | 15.70 | 16.60 | 0.00 | - | 5 | 66 | 48.81% |
| RH240816P00260000 | 2024-05-03 3:34PM EDT | 260.00 | 20.30 | 19.80 | 20.80 | -14.30 | -41.33% | 12 | 76 | 48.51% |
| RH240816P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 34.12 | 24.40 | 25.30 | 0.00 | - | 3 | 31 | 47.73% |
| RH240816P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 48.67 | 29.50 | 30.30 | 0.00 | - | 2 | 17 | 46.87% |
| RH240816P00290000 | 2024-04-22 10:32AM EDT | 290.00 | 56.80 | 35.20 | 35.90 | 0.00 | - | 2 | 22 | 46.10% |
| RH240816P00300000 | 2024-04-29 9:30AM EDT | 300.00 | 56.38 | 40.90 | 42.30 | 0.00 | - | 3 | 64 | 45.80% |
| RH240816P00310000 | 2024-04-12 2:42PM EDT | 310.00 | 64.76 | 47.70 | 49.40 | 0.00 | - | 1 | 52 | 45.86% |
| RH240816P00320000 | 2024-04-17 9:44AM EDT | 320.00 | 77.50 | 53.00 | 57.50 | 0.00 | - | 1 | 16 | 47.01% |
| RH240816P00330000 | 2024-04-17 2:28PM EDT | 330.00 | 86.70 | 62.40 | 65.50 | 0.00 | - | 3 | 13 | 47.33% |
| RH240816P00340000 | 2024-03-27 12:33PM EDT | 340.00 | 64.30 | 89.80 | 94.80 | 0.00 | - | 5 | 5 | 82.58% |
| RH240816P00350000 | 2024-04-30 2:50PM EDT | 350.00 | 102.00 | 76.60 | 82.30 | 0.00 | - | 5 | 11 | 47.74% |
| RH240816P00360000 | 2024-04-01 1:11PM EDT | 360.00 | 49.00 | 106.30 | 112.00 | 0.00 | - | 2 | 3 | 84.94% |
| RH240816P00370000 | 2024-04-01 1:11PM EDT | 370.00 | 55.30 | 116.10 | 121.70 | 0.00 | - | - | 3 | 88.14% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 94.00% |
© 2024 Yahoo. All rights reserved.