RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-03-04 11:02AM EDT | 110.00 | 171.53 | 191.90 | 198.90 | 0.00 | - | 5 | 5 | 159.12% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 62.96% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 66.94% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 126.39% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 65.09% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 56.66% |
| RH250117C00155000 | 2024-04-18 10:40AM EDT | 155.00 | 104.51 | 128.30 | 134.30 | 0.00 | - | 4 | 4 | 71.88% |
| RH250117C00165000 | 2024-04-19 3:12PM EDT | 165.00 | 92.00 | 119.50 | 125.90 | 0.00 | - | 1 | 6 | 68.98% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 119.17% |
| RH250117C00180000 | 2024-04-10 10:34AM EDT | 180.00 | 109.10 | 108.20 | 114.10 | 0.00 | - | 4 | 3 | 66.92% |
| RH250117C00185000 | 2024-03-28 9:38AM EDT | 185.00 | 160.50 | 83.60 | 85.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117C00190000 | 2023-03-20 11:04AM EDT | 190.00 | 105.20 | 94.80 | 97.80 | 0.00 | - | 2 | 3 | 52.43% |
| RH250117C00195000 | 2024-04-15 1:40PM EDT | 195.00 | 77.90 | 98.50 | 102.70 | 0.00 | - | 3 | 4 | 65.73% |
| RH250117C00200000 | 2024-05-03 10:11AM EDT | 200.00 | 95.90 | 94.90 | 99.10 | +23.07 | +31.68% | 3 | 23 | 65.00% |
| RH250117C00210000 | 2024-04-22 11:55AM EDT | 210.00 | 60.50 | 88.10 | 91.70 | 0.00 | - | 2 | 16 | 63.45% |
| RH250117C00220000 | 2024-04-30 1:04PM EDT | 220.00 | 63.75 | 81.10 | 85.40 | 0.00 | - | 1 | 29 | 62.23% |
| RH250117C00230000 | 2024-04-09 10:49AM EDT | 230.00 | 84.20 | 72.10 | 77.80 | 0.00 | - | 5 | 40 | 58.57% |
| RH250117C00240000 | 2024-05-01 12:20PM EDT | 240.00 | 46.88 | 69.20 | 71.90 | 0.00 | - | 1 | 51 | 59.67% |
| RH250117C00250000 | 2024-05-03 2:27PM EDT | 250.00 | 65.40 | 63.60 | 65.80 | +16.90 | +34.85% | 6 | 89 | 58.55% |
| RH250117C00260000 | 2024-05-03 10:29AM EDT | 260.00 | 59.95 | 56.80 | 62.40 | +16.63 | +38.39% | 2 | 100 | 58.01% |
| RH250117C00270000 | 2024-04-22 12:23PM EDT | 270.00 | 33.70 | 51.70 | 56.80 | 0.00 | - | 5 | 39 | 56.86% |
| RH250117C00280000 | 2024-05-02 11:29AM EDT | 280.00 | 37.80 | 47.00 | 51.70 | 0.00 | - | 2 | 81 | 55.93% |
| RH250117C00290000 | 2024-04-26 3:43PM EDT | 290.00 | 31.40 | 44.40 | 47.30 | 0.00 | - | 8 | 67 | 56.23% |
| RH250117C00300000 | 2024-05-03 9:41AM EDT | 300.00 | 41.15 | 38.90 | 43.10 | +7.45 | +22.11% | 129 | 356 | 54.78% |
| RH250117C00310000 | 2024-05-03 9:36AM EDT | 310.00 | 37.00 | 36.70 | 39.30 | +13.60 | +58.12% | 5 | 161 | 55.04% |
| RH250117C00320000 | 2024-05-03 12:26PM EDT | 320.00 | 33.30 | 32.80 | 36.70 | +6.90 | +26.14% | 1 | 522 | 54.77% |
| RH250117C00330000 | 2024-05-03 1:14PM EDT | 330.00 | 30.10 | 28.80 | 32.80 | +12.43 | +70.35% | 3 | 480 | 53.48% |
| RH250117C00340000 | 2024-05-03 9:40AM EDT | 340.00 | 27.05 | 26.60 | 28.70 | +11.55 | +74.52% | 2 | 469 | 52.80% |
| RH250117C00350000 | 2024-05-03 1:04PM EDT | 350.00 | 24.40 | 23.40 | 27.00 | +6.90 | +39.43% | 3 | 307 | 52.66% |
| RH250117C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 15.75 | 22.10 | 23.40 | 0.00 | - | 10 | 102 | 52.28% |
| RH250117C00370000 | 2024-05-02 3:13PM EDT | 370.00 | 15.82 | 19.80 | 21.40 | 0.00 | - | 1 | 94 | 52.04% |
| RH250117C00380000 | 2024-05-03 9:43AM EDT | 380.00 | 19.50 | 16.70 | 20.10 | +10.02 | +105.70% | 1 | 68 | 51.51% |
| RH250117C00390000 | 2024-04-30 3:59PM EDT | 390.00 | 9.55 | 15.10 | 17.50 | 0.00 | - | 1 | 135 | 50.88% |
| RH250117C00400000 | 2024-05-02 3:27PM EDT | 400.00 | 11.60 | 14.40 | 16.20 | 0.00 | - | 1 | 669 | 51.49% |
| RH250117C00410000 | 2024-04-11 10:15AM EDT | 410.00 | 12.69 | 12.90 | 14.10 | 0.00 | - | 3 | 66 | 50.85% |
| RH250117C00420000 | 2024-05-02 2:01PM EDT | 420.00 | 8.60 | 11.60 | 12.70 | 0.00 | - | 2 | 32 | 50.64% |
| RH250117C00430000 | 2024-04-24 12:14PM EDT | 430.00 | 5.53 | 10.40 | 11.90 | 0.00 | - | 2 | 50 | 50.78% |
| RH250117C00440000 | 2024-05-03 2:19PM EDT | 440.00 | 9.80 | 9.30 | 12.70 | +4.30 | +78.18% | 1 | 113 | 52.10% |
| RH250117C00450000 | 2024-05-03 3:27PM EDT | 450.00 | 8.70 | 7.90 | 10.10 | +3.75 | +75.76% | 3 | 232 | 50.36% |
| RH250117C00460000 | 2024-05-01 3:01PM EDT | 460.00 | 5.00 | 7.40 | 7.90 | 0.00 | - | 4 | 37 | 49.85% |
| RH250117C00470000 | 2024-05-02 2:57PM EDT | 470.00 | 6.30 | 6.60 | 7.20 | +1.03 | +19.54% | 1 | 27 | 49.89% |
| RH250117C00480000 | 2024-05-02 2:07PM EDT | 480.00 | 4.50 | 6.00 | 7.20 | 0.00 | - | 10 | 113 | 50.01% |
| RH250117C00490000 | 2024-05-02 1:42PM EDT | 490.00 | 4.00 | 5.30 | 6.30 | 0.00 | - | 5 | 85 | 50.64% |
| RH250117C00500000 | 2024-05-02 3:54PM EDT | 500.00 | 4.00 | 3.00 | 5.30 | 0.00 | - | 1 | 321 | 49.66% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 3.90 | 4.50 | 0.00 | - | 5 | 80 | 49.98% |
| RH250117C00540000 | 2024-04-12 12:04PM EDT | 540.00 | 3.20 | 3.10 | 3.80 | 0.00 | - | 2 | 17 | 50.19% |
| RH250117C00560000 | 2024-05-02 3:54PM EDT | 560.00 | 2.19 | 2.40 | 2.95 | 0.00 | - | 1 | 19 | 49.54% |
| RH250117C00580000 | 2024-04-19 11:04AM EDT | 580.00 | 1.34 | 1.85 | 2.45 | 0.00 | - | 1 | 308 | 49.58% |
| RH250117C00600000 | 2024-05-02 2:49PM EDT | 600.00 | 1.40 | 1.60 | 2.30 | 0.00 | - | 1 | 241 | 50.69% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-04-17 10:26AM EDT | 110.00 | 2.15 | 0.50 | 1.90 | 0.00 | - | 1 | 184 | 60.03% |
| RH250117P00115000 | 2024-03-13 9:47AM EDT | 115.00 | 2.15 | 1.25 | 2.80 | 0.00 | - | 1 | 8 | 63.51% |
| RH250117P00120000 | 2024-04-30 10:45AM EDT | 120.00 | 2.65 | 1.10 | 2.50 | 0.00 | - | 30 | 166 | 59.29% |
| RH250117P00125000 | 2024-05-02 1:25PM EDT | 125.00 | 2.60 | 1.40 | 2.80 | 0.00 | - | 1 | 156 | 58.55% |
| RH250117P00130000 | 2024-04-25 10:34AM EDT | 130.00 | 4.10 | 1.90 | 3.10 | 0.00 | - | 1 | 107 | 58.14% |
| RH250117P00135000 | 2024-04-19 12:40PM EDT | 135.00 | 4.93 | 2.00 | 4.30 | 0.00 | - | 1 | 25 | 58.67% |
| RH250117P00140000 | 2024-04-24 3:49PM EDT | 140.00 | 4.40 | 2.10 | 4.30 | 0.00 | - | 1 | 74 | 56.31% |
| RH250117P00145000 | 2024-04-30 9:56AM EDT | 145.00 | 5.10 | 3.60 | 3.90 | 0.00 | - | 1 | 100 | 56.01% |
| RH250117P00150000 | 2024-05-03 10:37AM EDT | 150.00 | 4.30 | 4.10 | 4.40 | -1.70 | -28.33% | 1 | 183 | 55.32% |
| RH250117P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 5 | 224 | 54.83% |
| RH250117P00160000 | 2024-04-25 10:11AM EDT | 160.00 | 9.08 | 5.20 | 5.70 | 0.00 | - | 1 | 54 | 54.17% |
| RH250117P00165000 | 2024-04-25 2:07PM EDT | 165.00 | 6.43 | 5.90 | 6.40 | -2.97 | -31.60% | 1 | 43 | 53.66% |
| RH250117P00170000 | 2024-04-29 12:22PM EDT | 170.00 | 9.00 | 6.80 | 7.20 | 0.00 | - | 1 | 129 | 53.38% |
| RH250117P00175000 | 2024-05-02 2:03PM EDT | 175.00 | 9.70 | 7.60 | 8.10 | 0.00 | - | 2 | 244 | 52.93% |
| RH250117P00180000 | 2024-04-25 10:27AM EDT | 180.00 | 8.85 | 8.40 | 9.00 | -4.80 | -35.16% | 3 | 320 | 52.34% |
| RH250117P00185000 | 2024-04-19 11:12AM EDT | 185.00 | 14.84 | 9.30 | 10.00 | 0.00 | - | 1 | 15 | 51.84% |
| RH250117P00190000 | 2024-04-01 9:55AM EDT | 190.00 | 5.61 | 16.20 | 16.80 | 0.00 | - | 1 | 114 | 61.89% |
| RH250117P00195000 | 2024-04-12 1:02PM EDT | 195.00 | 16.87 | 11.60 | 12.20 | 0.00 | - | 1 | 22 | 51.12% |
| RH250117P00200000 | 2024-05-03 3:05PM EDT | 200.00 | 13.54 | 12.90 | 14.00 | -3.96 | -22.63% | 153 | 668 | 51.28% |
| RH250117P00210000 | 2024-04-16 12:47PM EDT | 210.00 | 24.30 | 15.70 | 16.70 | 0.00 | - | 1 | 457 | 50.56% |
| RH250117P00220000 | 2024-05-03 12:30PM EDT | 220.00 | 19.30 | 18.70 | 19.40 | -7.60 | -28.25% | 12 | 92 | 50.02% |
| RH250117P00230000 | 2024-05-03 10:08AM EDT | 230.00 | 22.38 | 21.20 | 22.80 | -6.42 | -22.29% | 8 | 296 | 49.29% |
| RH250117P00240000 | 2024-05-03 3:06PM EDT | 240.00 | 26.50 | 25.90 | 26.60 | -4.70 | -15.06% | 2 | 446 | 48.64% |
| RH250117P00250000 | 2024-05-03 3:15PM EDT | 250.00 | 30.68 | 26.70 | 30.80 | -12.22 | -28.48% | 1 | 336 | 48.05% |
| RH250117P00260000 | 2024-05-02 2:37PM EDT | 260.00 | 40.48 | 31.60 | 35.80 | 0.00 | - | 2 | 253 | 47.98% |
| RH250117P00270000 | 2024-05-03 3:24PM EDT | 270.00 | 39.68 | 36.30 | 40.80 | -6.02 | -13.17% | 6 | 144 | 47.49% |
| RH250117P00280000 | 2024-05-01 10:04AM EDT | 280.00 | 58.70 | 44.20 | 46.50 | 0.00 | - | 5 | 253 | 47.39% |
| RH250117P00290000 | 2024-05-03 3:25PM EDT | 290.00 | 50.15 | 47.90 | 51.80 | -11.05 | -18.06% | 4 | 134 | 46.49% |
| RH250117P00300000 | 2024-05-03 9:39AM EDT | 300.00 | 56.05 | 55.30 | 57.90 | -18.45 | -24.77% | 1 | 220 | 46.10% |
| RH250117P00310000 | 2024-05-03 3:33PM EDT | 310.00 | 62.00 | 59.00 | 64.40 | -13.53 | -17.91% | 2 | 142 | 45.81% |
| RH250117P00320000 | 2024-04-19 11:12AM EDT | 320.00 | 87.43 | 67.20 | 69.10 | 0.00 | - | 1 | 61 | 43.20% |
| RH250117P00330000 | 2024-04-17 12:49PM EDT | 330.00 | 96.54 | 73.30 | 78.30 | 0.00 | - | 2 | 79 | 45.24% |
| RH250117P00340000 | 2024-04-15 1:40PM EDT | 340.00 | 100.65 | 81.50 | 82.90 | 0.00 | - | 1 | 49 | 41.74% |
| RH250117P00350000 | 2024-04-22 1:38PM EDT | 350.00 | 111.60 | 87.00 | 92.00 | 0.00 | - | 10 | 110 | 43.16% |
| RH250117P00360000 | 2024-04-17 12:49PM EDT | 360.00 | 121.27 | 95.20 | 98.10 | 0.00 | - | 2 | 57 | 40.59% |
| RH250117P00370000 | 2024-04-05 10:50AM EDT | 370.00 | 104.37 | 102.50 | 108.20 | 0.00 | - | 1 | 12 | 42.87% |
| RH250117P00380000 | 2024-03-26 3:36PM EDT | 380.00 | 111.40 | 137.10 | 143.00 | 0.00 | - | 3 | 32 | 70.93% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 70.47% |
| RH250117P00400000 | 2024-04-11 9:35AM EDT | 400.00 | 140.00 | 127.00 | 133.70 | 0.00 | - | 9 | 217 | 42.12% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2023-12-04 2:25PM EDT | 420.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.00 | 167.90 | 0.00 | - | 1 | 1 | 36.61% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 55.27% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 63.73% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 63.19% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 60.17% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 221.40 | 228.90 | 0.00 | - | 1 | 0 | 46.48% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 83.04% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 87.12% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2023-09-08 11:50AM EDT | 600.00 | 281.77 | 347.10 | 355.60 | 0.00 | - | 2 | 0 | 94.07% |
© 2024 Yahoo. All rights reserved.