RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 108.10 | 115.00 | 0.00 | - | 1 | 4 | 70.74% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 145.81% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 70.90% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 85.11% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2024-04-25 10:33AM EDT | 200.00 | 57.30 | 82.70 | 88.40 | 0.00 | - | 1 | 12 | 62.61% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 76.00 | 81.10 | 0.00 | - | 4 | 4 | 62.88% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 69.70 | 74.60 | 0.00 | - | 1 | 4 | 63.44% |
| RH240920C00230000 | 2024-04-16 11:35AM EDT | 230.00 | 42.75 | 62.70 | 67.50 | 0.00 | - | 1 | 13 | 61.94% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 56.20 | 60.20 | 0.00 | - | 1 | 7 | 60.16% |
| RH240920C00250000 | 2024-05-03 12:01PM EDT | 250.00 | 51.24 | 50.30 | 54.00 | +9.44 | +22.58% | 1 | 5 | 59.25% |
| RH240920C00260000 | 2024-05-01 11:29AM EDT | 260.00 | 25.30 | 43.50 | 48.50 | 0.00 | - | 6 | 36 | 57.60% |
| RH240920C00270000 | 2024-04-19 10:17AM EDT | 270.00 | 41.00 | 39.60 | 42.70 | +16.50 | +67.35% | 2 | 23 | 57.38% |
| RH240920C00280000 | 2024-04-26 1:55PM EDT | 280.00 | 21.40 | 35.30 | 35.90 | 0.00 | - | 101 | 182 | 55.52% |
| RH240920C00290000 | 2024-05-01 3:27PM EDT | 290.00 | 19.70 | 31.00 | 31.50 | 0.00 | - | 1 | 44 | 54.89% |
| RH240920C00300000 | 2024-05-01 2:39PM EDT | 300.00 | 25.37 | 27.10 | 27.60 | +10.37 | +69.13% | 1 | 106 | 54.36% |
| RH240920C00310000 | 2024-05-02 12:02PM EDT | 310.00 | 16.10 | 23.20 | 25.80 | 0.00 | - | 3 | 89 | 54.84% |
| RH240920C00320000 | 2024-05-03 1:32PM EDT | 320.00 | 20.12 | 20.10 | 21.70 | +8.92 | +79.64% | 5 | 89 | 53.70% |
| RH240920C00330000 | 2024-05-03 1:32PM EDT | 330.00 | 17.34 | 17.20 | 19.80 | +7.94 | +84.47% | 1 | 329 | 53.89% |
| RH240920C00340000 | 2024-05-01 11:22AM EDT | 340.00 | 6.70 | 15.00 | 15.90 | 0.00 | - | 2 | 52 | 52.58% |
| RH240920C00350000 | 2024-04-24 1:13PM EDT | 350.00 | 6.90 | 12.80 | 14.20 | 0.00 | - | 1 | 172 | 52.59% |
| RH240920C00360000 | 2024-05-02 9:56AM EDT | 360.00 | 5.40 | 10.90 | 11.70 | 0.00 | - | 1 | 498 | 51.73% |
| RH240920C00370000 | 2024-05-02 1:21PM EDT | 370.00 | 6.25 | 9.40 | 10.80 | 0.00 | - | 1 | 140 | 52.30% |
| RH240920C00380000 | 2024-04-25 10:11AM EDT | 380.00 | 3.16 | 7.90 | 9.30 | 0.00 | - | 1 | 28 | 51.93% |
| RH240920C00390000 | 2024-05-03 1:52PM EDT | 390.00 | 7.00 | 6.70 | 7.30 | +3.30 | +89.19% | 7 | 176 | 50.90% |
| RH240920C00400000 | 2024-05-03 2:34PM EDT | 400.00 | 6.20 | 5.60 | 6.20 | +2.50 | +67.57% | 2 | 160 | 50.56% |
| RH240920C00410000 | 2024-03-21 2:28PM EDT | 410.00 | 17.60 | 2.05 | 2.30 | 0.00 | - | 4 | 21 | 41.65% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 4.10 | 4.50 | 0.00 | - | 1 | 163 | 50.39% |
| RH240920C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 11.20 | 2.75 | 3.10 | 0.00 | - | 1 | 16 | 48.36% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 0.85 | 1.55 | 0.00 | - | 1 | 70 | 43.46% |
| RH240920C00450000 | 2024-04-12 3:22PM EDT | 450.00 | 2.20 | 2.45 | 2.80 | 0.00 | - | 1 | 54 | 50.04% |
| RH240920C00460000 | 2024-05-02 3:08PM EDT | 460.00 | 1.45 | 2.05 | 2.45 | 0.00 | - | 10 | 33 | 50.07% |
| RH240920C00470000 | 2024-03-28 12:33PM EDT | 470.00 | 14.30 | 0.40 | 1.55 | 0.00 | - | 14 | 105 | 48.08% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 1.50 | 1.80 | 0.00 | - | 30 | 55 | 50.11% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 49.41% |
| RH240920C00500000 | 2024-04-05 2:49PM EDT | 500.00 | 2.35 | 0.55 | 1.85 | 0.00 | - | 2 | 71 | 50.07% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 51.33% |
| RH240920C00540000 | 2024-04-18 11:48AM EDT | 540.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 2 | 391 | 52.44% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.20 | 1.30 | 0.00 | - | 1 | 25 | 53.49% |
| RH240920C00580000 | 2024-04-08 11:17AM EDT | 580.00 | 0.87 | 0.10 | 1.15 | 0.00 | - | 1 | 227 | 54.22% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 55.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 73.49% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 74.76% |
| RH240920P00120000 | 2024-04-03 10:06AM EDT | 120.00 | 0.67 | 0.15 | 1.15 | 0.00 | - | 1 | 1 | 67.09% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 69.29% |
| RH240920P00135000 | 2024-04-01 11:21AM EDT | 135.00 | 0.56 | 0.75 | 2.10 | 0.00 | - | 2 | 6 | 67.11% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 63.65% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 0.50 | 1.20 | 0.00 | - | 10 | 60 | 55.58% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 0.65 | 1.95 | 0.00 | - | 10 | 82 | 57.30% |
| RH240920P00155000 | 2024-03-26 11:35AM EDT | 155.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 24 | 66.93% |
| RH240920P00160000 | 2024-03-25 1:07PM EDT | 160.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 8 | 220 | 63.61% |
| RH240920P00165000 | 2024-05-03 1:15PM EDT | 165.00 | 2.36 | 1.90 | 2.50 | -2.64 | -52.80% | 1 | 91 | 55.37% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 1 | 19 | 55.32% |
| RH240920P00175000 | 2024-05-03 11:41AM EDT | 175.00 | 3.20 | 2.95 | 3.30 | -2.80 | -46.67% | 5 | 228 | 54.58% |
| RH240920P00180000 | 2024-04-18 12:43PM EDT | 180.00 | 7.20 | 3.60 | 3.80 | 0.00 | - | 88 | 351 | 54.25% |
| RH240920P00185000 | 2024-04-17 2:14PM EDT | 185.00 | 8.60 | 4.20 | 4.40 | 0.00 | - | 1 | 127 | 53.75% |
| RH240920P00190000 | 2024-04-17 2:14PM EDT | 190.00 | 9.80 | 4.90 | 5.20 | 0.00 | - | 2 | 74 | 53.53% |
| RH240920P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 11.35 | 5.60 | 5.90 | 0.00 | - | 1 | 72 | 52.89% |
| RH240920P00200000 | 2024-05-02 3:49PM EDT | 200.00 | 6.95 | 6.50 | 6.80 | -1.75 | -20.11% | 2 | 125 | 52.61% |
| RH240920P00210000 | 2024-04-17 9:50AM EDT | 210.00 | 15.35 | 8.50 | 8.80 | 0.00 | - | 1 | 247 | 51.87% |
| RH240920P00220000 | 2024-05-03 11:51AM EDT | 220.00 | 11.10 | 9.60 | 11.30 | -3.80 | -25.50% | 3 | 262 | 51.69% |
| RH240920P00230000 | 2024-05-03 9:57AM EDT | 230.00 | 14.00 | 13.60 | 14.10 | -3.80 | -21.35% | 25 | 363 | 50.43% |
| RH240920P00240000 | 2024-05-01 2:02PM EDT | 240.00 | 28.00 | 16.90 | 17.40 | 0.00 | - | 4 | 178 | 50.26% |
| RH240920P00250000 | 2024-05-02 11:32AM EDT | 250.00 | 28.50 | 19.30 | 21.20 | 0.00 | - | 1 | 287 | 49.69% |
| RH240920P00260000 | 2024-05-01 11:36AM EDT | 260.00 | 39.80 | 24.80 | 26.40 | 0.00 | - | 22 | 234 | 50.56% |
| RH240920P00270000 | 2024-04-26 1:00PM EDT | 270.00 | 40.80 | 29.40 | 30.20 | 0.00 | - | 10 | 120 | 48.53% |
| RH240920P00280000 | 2024-04-16 9:38AM EDT | 280.00 | 50.50 | 34.60 | 35.30 | 0.00 | - | 1 | 72 | 47.80% |
| RH240920P00290000 | 2024-04-23 10:55AM EDT | 290.00 | 54.20 | 40.20 | 40.90 | 0.00 | - | 1 | 725 | 47.13% |
| RH240920P00300000 | 2024-05-03 2:29PM EDT | 300.00 | 46.00 | 46.20 | 47.00 | -10.00 | -17.86% | 22 | 46 | 46.54% |
| RH240920P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 69.40 | 49.80 | 54.00 | 0.00 | - | 8 | 63 | 46.66% |
| RH240920P00320000 | 2024-04-02 1:43PM EDT | 320.00 | 44.90 | 65.70 | 71.70 | 0.00 | - | 9 | 54 | 58.04% |
| RH240920P00330000 | 2024-04-24 12:35PM EDT | 330.00 | 86.80 | 64.90 | 69.20 | 0.00 | - | 1 | 15 | 47.10% |
| RH240920P00340000 | 2024-05-03 9:51AM EDT | 340.00 | 72.00 | 71.80 | 76.60 | -25.50 | -26.15% | 1 | 355 | 46.16% |
| RH240920P00350000 | 2024-03-27 12:16PM EDT | 350.00 | 75.10 | 102.10 | 106.30 | 0.00 | - | 3 | 84 | 77.72% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 75.57% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 77.64% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 80.49% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 56.73% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 112.60% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 124.81% |
© 2024 Yahoo. All rights reserved.