RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116C00110000 | 2024-01-10 11:14AM EDT | 110.00 | 177.30 | 162.90 | 168.70 | 0.00 | - | 2 | 13 | 48.84% |
| RH260116C00120000 | 2024-05-03 12:50PM EDT | 120.00 | 171.91 | 170.00 | 178.00 | +22.91 | +15.38% | 4 | 16 | 75.96% |
| RH260116C00125000 | 2024-04-10 11:41AM EDT | 125.00 | 165.00 | 166.00 | 175.00 | 0.00 | - | - | 1 | 75.35% |
| RH260116C00130000 | 2024-03-28 10:09AM EDT | 130.00 | 236.55 | 139.60 | 145.80 | 0.00 | - | 2 | 2 | 29.63% |
| RH260116C00135000 | 2024-03-13 12:48PM EDT | 135.00 | 197.40 | 141.30 | 147.10 | 0.00 | - | 2 | 2 | 47.04% |
| RH260116C00140000 | 2024-03-13 10:13AM EDT | 140.00 | 185.00 | 141.20 | 146.80 | 0.00 | - | 2 | 2 | 53.47% |
| RH260116C00150000 | 2024-03-28 9:37AM EDT | 150.00 | 206.65 | 127.20 | 131.50 | 0.00 | - | 1 | 2 | 40.19% |
| RH260116C00155000 | 2024-04-01 3:04PM EDT | 155.00 | 207.00 | 125.90 | 129.40 | 0.00 | - | - | 2 | 43.41% |
| RH260116C00165000 | 2023-09-20 1:26PM EDT | 165.00 | 163.00 | 107.60 | 114.80 | 0.00 | - | 1 | 2 | 32.02% |
| RH260116C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 115.60 | 130.50 | 134.10 | 0.00 | - | 1 | 1 | 66.54% |
| RH260116C00190000 | 2024-02-12 12:22PM EDT | 190.00 | 125.00 | 155.90 | 160.90 | 0.00 | - | 1 | 3 | 98.75% |
| RH260116C00195000 | 2024-02-16 4:30PM EDT | 195.00 | 119.56 | 137.00 | 144.00 | 0.00 | - | 10 | 10 | 82.16% |
| RH260116C00200000 | 2024-04-17 9:35AM EDT | 200.00 | 98.00 | 116.20 | 125.00 | 0.00 | - | 1 | 27 | 64.83% |
| RH260116C00210000 | 2024-04-23 9:53AM EDT | 210.00 | 92.92 | 113.00 | 115.80 | 0.00 | - | 1 | 53 | 63.45% |
| RH260116C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 93.95 | 105.60 | 113.90 | 0.00 | - | 6 | 19 | 63.35% |
| RH260116C00230000 | 2024-01-26 12:56PM EDT | 230.00 | 100.16 | 88.50 | 93.80 | 0.00 | - | 1 | 10 | 51.32% |
| RH260116C00240000 | 2024-05-02 2:47PM EDT | 240.00 | 99.00 | 96.80 | 103.90 | +11.00 | +12.50% | 1 | 39 | 62.55% |
| RH260116C00250000 | 2024-05-02 1:02PM EDT | 250.00 | 80.90 | 92.70 | 95.30 | 0.00 | - | 3 | 48 | 60.63% |
| RH260116C00260000 | 2024-05-03 11:19AM EDT | 260.00 | 88.50 | 86.90 | 93.90 | +23.50 | +36.15% | 1 | 427 | 60.80% |
| RH260116C00270000 | 2024-05-02 1:16PM EDT | 270.00 | 73.30 | 83.80 | 86.30 | 0.00 | - | 20 | 64 | 59.49% |
| RH260116C00280000 | 2024-04-26 12:18PM EDT | 280.00 | 62.32 | 79.50 | 85.00 | 0.00 | - | 4 | 71 | 60.01% |
| RH260116C00290000 | 2024-04-15 9:36AM EDT | 290.00 | 67.20 | 72.20 | 77.80 | 0.00 | - | 3 | 45 | 57.12% |
| RH260116C00300000 | 2024-05-03 12:01PM EDT | 300.00 | 72.24 | 69.60 | 73.70 | +14.24 | +24.55% | 1 | 453 | 57.01% |
| RH260116C00310000 | 2024-04-16 2:52PM EDT | 310.00 | 49.96 | 66.00 | 70.90 | 0.00 | - | 6 | 9 | 56.90% |
| RH260116C00320000 | 2024-04-11 9:55AM EDT | 320.00 | 61.00 | 64.10 | 70.00 | 0.00 | - | 8 | 21 | 57.96% |
| RH260116C00330000 | 2024-03-28 11:41AM EDT | 330.00 | 108.20 | 45.90 | 47.50 | 0.00 | - | 1 | 22 | 46.21% |
| RH260116C00340000 | 2024-04-22 10:03AM EDT | 340.00 | 38.95 | 57.00 | 62.10 | 0.00 | - | 2 | 29 | 56.47% |
| RH260116C00350000 | 2024-05-03 12:53PM EDT | 350.00 | 55.70 | 54.90 | 59.40 | +14.60 | +35.52% | 2 | 39 | 56.53% |
| RH260116C00360000 | 2024-04-19 3:23PM EDT | 360.00 | 36.10 | 51.10 | 56.30 | 0.00 | - | 4 | 8 | 55.78% |
| RH260116C00370000 | 2024-02-27 11:03AM EDT | 370.00 | 41.25 | 92.30 | 98.60 | 0.00 | - | 2 | 15 | 86.93% |
| RH260116C00380000 | 2024-05-03 11:28AM EDT | 380.00 | 46.90 | 45.40 | 48.20 | +15.80 | +50.80% | 6 | 56 | 54.04% |
| RH260116C00390000 | 2024-03-28 9:33AM EDT | 390.00 | 80.00 | 29.30 | 33.70 | 0.00 | - | 1 | 18 | 46.16% |
| RH260116C00400000 | 2024-05-03 2:29PM EDT | 400.00 | 43.00 | 39.90 | 43.40 | -2.20 | -4.87% | 1 | 58 | 53.20% |
| RH260116C00410000 | 2024-04-22 10:22AM EDT | 410.00 | 26.60 | 39.80 | 42.00 | 0.00 | - | 1 | 3 | 53.97% |
| RH260116C00420000 | 2024-04-05 9:49AM EDT | 420.00 | 43.60 | 37.70 | 41.00 | 0.00 | - | 1 | 14 | 54.12% |
| RH260116C00430000 | 2024-04-25 11:28AM EDT | 430.00 | 23.10 | 35.70 | 38.00 | 0.00 | - | 2 | 1 | 53.51% |
| RH260116C00440000 | 2024-02-05 11:13AM EDT | 440.00 | 22.07 | 31.30 | 36.00 | 0.00 | - | 8 | 23 | 52.31% |
| RH260116C00450000 | 2024-04-22 11:20AM EDT | 450.00 | 20.40 | 32.00 | 34.00 | 0.00 | - | 5 | 16 | 52.93% |
| RH260116C00460000 | 2024-03-19 9:42AM EDT | 460.00 | 34.59 | 21.20 | 22.40 | 0.00 | - | 30 | 30 | 45.76% |
| RH260116C00470000 | 2024-05-03 9:41AM EDT | 470.00 | 29.50 | 28.70 | 33.00 | +8.10 | +37.85% | 2 | 60 | 53.40% |
| RH260116C00480000 | 2023-11-15 4:36PM EDT | 480.00 | 27.50 | 38.20 | 44.50 | 0.00 | - | 1 | 8 | 62.18% |
| RH260116C00490000 | 2024-03-25 9:30AM EDT | 490.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| RH260116C00500000 | 2024-05-03 10:04AM EDT | 500.00 | 25.50 | 23.70 | 26.00 | +10.50 | +70.00% | 51 | 195 | 51.54% |
| RH260116C00510000 | 2024-05-01 10:09AM EDT | 510.00 | 16.00 | 23.20 | 24.80 | 0.00 | - | 23 | 58 | 51.73% |
| RH260116C00520000 | 2024-05-02 2:40PM EDT | 520.00 | 22.90 | 22.00 | 23.30 | +4.20 | +22.46% | 3 | 13 | 51.46% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH260116P00110000 | 2024-04-23 12:28PM EDT | 110.00 | 6.65 | 6.20 | 7.10 | -1.05 | -13.64% | 54 | 44 | 57.32% |
| RH260116P00115000 | 2024-03-22 2:31PM EDT | 115.00 | 8.10 | 9.10 | 9.90 | 0.00 | - | 1 | 7 | 61.30% |
| RH260116P00120000 | 2024-04-29 11:27AM EDT | 120.00 | 9.40 | 7.80 | 8.90 | 0.00 | - | 1 | 219 | 56.37% |
| RH260116P00125000 | 2024-04-26 1:48PM EDT | 125.00 | 10.30 | 8.60 | 9.70 | 0.00 | - | 2 | 205 | 55.65% |
| RH260116P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 11.50 | 9.50 | 10.70 | 0.00 | - | 1 | 123 | 55.15% |
| RH260116P00135000 | 2024-05-02 3:51PM EDT | 135.00 | 10.95 | 10.50 | 11.80 | -1.15 | -9.50% | 108 | 263 | 54.74% |
| RH260116P00140000 | 2024-05-03 10:08AM EDT | 140.00 | 11.82 | 11.50 | 14.00 | -2.18 | -15.57% | 1 | 156 | 55.14% |
| RH260116P00145000 | 2024-04-29 2:50PM EDT | 145.00 | 14.50 | 12.60 | 13.50 | 0.00 | - | 1 | 330 | 53.37% |
| RH260116P00150000 | 2024-05-03 3:05PM EDT | 150.00 | 14.29 | 11.40 | 14.70 | -2.11 | -12.87% | 3 | 276 | 51.20% |
| RH260116P00155000 | 2024-04-02 11:06AM EDT | 155.00 | 15.18 | 17.70 | 18.90 | 0.00 | - | 1 | 78 | 56.42% |
| RH260116P00160000 | 2024-04-23 3:04PM EDT | 160.00 | 16.75 | 16.10 | 17.40 | -2.35 | -12.30% | 55 | 130 | 52.12% |
| RH260116P00165000 | 2024-04-23 12:52PM EDT | 165.00 | 20.50 | 14.70 | 18.80 | 0.00 | - | 1 | 78 | 50.00% |
| RH260116P00170000 | 2024-04-29 11:05AM EDT | 170.00 | 21.50 | 18.80 | 19.90 | 0.00 | - | 3 | 162 | 51.14% |
| RH260116P00175000 | 2024-04-30 2:51PM EDT | 175.00 | 24.30 | 20.40 | 21.70 | 0.00 | - | 1 | 124 | 51.04% |
| RH260116P00180000 | 2024-04-24 9:51AM EDT | 180.00 | 25.10 | 21.80 | 23.30 | 0.00 | - | 1 | 262 | 50.63% |
| RH260116P00185000 | 2024-05-03 11:09AM EDT | 185.00 | 23.70 | 23.30 | 24.80 | -4.80 | -16.84% | 1 | 34 | 50.17% |
| RH260116P00190000 | 2024-04-16 1:00PM EDT | 190.00 | 31.50 | 24.90 | 26.10 | 0.00 | - | 2 | 34 | 50.22% |
| RH260116P00195000 | 2024-05-03 3:06PM EDT | 195.00 | 27.25 | 26.50 | 28.10 | -5.75 | -17.42% | 1 | 306 | 50.15% |
| RH260116P00200000 | 2024-05-01 3:01PM EDT | 200.00 | 32.80 | 28.20 | 29.40 | 0.00 | - | 1 | 63 | 49.33% |
| RH260116P00210000 | 2024-05-03 3:15PM EDT | 210.00 | 32.48 | 31.90 | 33.20 | -0.42 | -1.28% | 1 | 69 | 48.71% |
| RH260116P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 36.60 | 35.80 | 37.20 | -3.50 | -8.73% | 1 | 35 | 48.08% |
| RH260116P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 40.28 | 39.90 | 41.60 | -5.67 | -12.34% | 4 | 121 | 47.60% |
| RH260116P00240000 | 2024-05-01 3:01PM EDT | 240.00 | 50.65 | 44.20 | 46.00 | 0.00 | - | 1 | 147 | 46.94% |
| RH260116P00250000 | 2024-05-03 3:25PM EDT | 250.00 | 49.05 | 48.80 | 50.50 | -10.95 | -18.25% | 2 | 211 | 46.18% |
| RH260116P00260000 | 2024-04-11 10:53AM EDT | 260.00 | 59.90 | 53.60 | 55.40 | 0.00 | - | 8 | 30 | 45.58% |
| RH260116P00270000 | 2024-05-03 9:37AM EDT | 270.00 | 59.22 | 58.60 | 60.30 | -11.65 | -16.44% | 2 | 40 | 44.83% |
| RH260116P00280000 | 2024-05-03 3:33PM EDT | 280.00 | 64.30 | 63.70 | 65.90 | +16.95 | +35.80% | 2 | 7 | 44.43% |
| RH260116P00290000 | 2024-03-28 11:38AM EDT | 290.00 | 51.41 | 77.90 | 80.10 | 0.00 | - | 4 | 12 | 50.02% |
| RH260116P00300000 | 2024-04-19 3:04PM EDT | 300.00 | 90.72 | 75.00 | 76.80 | 0.00 | - | 3 | 48 | 42.98% |
| RH260116P00310000 | 2024-04-12 1:15PM EDT | 310.00 | 93.00 | 80.70 | 82.90 | 0.00 | - | 1 | 22 | 42.50% |
| RH260116P00320000 | 2024-04-08 10:05AM EDT | 320.00 | 88.33 | 86.90 | 88.80 | 0.00 | - | 15 | 166 | 41.74% |
| RH260116P00330000 | 2024-03-28 3:45PM EDT | 330.00 | 67.65 | 104.60 | 106.90 | 0.00 | - | 1 | 1 | 49.35% |
| RH260116P00340000 | 2024-05-03 11:09AM EDT | 340.00 | 101.00 | 99.60 | 103.90 | +15.25 | +17.78% | 4 | 24 | 42.13% |
| RH260116P00350000 | 2024-03-28 3:07PM EDT | 350.00 | 78.00 | 116.80 | 122.00 | 0.00 | - | 7 | 6 | 49.53% |
| RH260116P00360000 | 2024-04-01 10:29AM EDT | 360.00 | 86.00 | 129.80 | 138.60 | 0.00 | - | - | 5 | 52.72% |
| RH260116P00370000 | 2024-02-02 12:44PM EDT | 370.00 | 131.48 | 116.90 | 120.70 | 0.00 | - | 1 | 3 | 37.53% |
| RH260116P00400000 | 2023-10-12 1:23PM EDT | 400.00 | 167.00 | 167.80 | 174.70 | 0.00 | - | - | 1 | 56.54% |
| RH260116P00410000 | 2023-12-12 1:28PM EDT | 410.00 | 165.00 | 149.00 | 157.10 | 0.00 | - | - | 1 | 40.11% |
| RH260116P00420000 | 2023-12-07 2:18PM EDT | 420.00 | 156.80 | 161.00 | 167.10 | 0.00 | - | 4 | 4 | 41.30% |
| RH260116P00430000 | 2023-09-26 11:18AM EDT | 430.00 | 174.30 | 211.50 | 219.90 | 0.00 | - | - | 1 | 70.45% |
| RH260116P00440000 | 2023-10-12 10:39AM EDT | 440.00 | 200.57 | 204.80 | 211.30 | 0.00 | - | - | 4 | 59.22% |
| RH260116P00490000 | 2024-01-08 12:39PM EDT | 490.00 | 222.65 | 234.00 | 243.00 | 0.00 | - | 1 | 1 | 53.24% |
| RH260116P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 187.00 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 53.15% |
© 2024 Yahoo. All rights reserved.