Canada Markets closed

RH (RH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
378.66-19.90 (-4.99%)
At close: 04:00PM EST
379.00 +0.34 (+0.09%)
After hours: 05:04PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH220128C004500002021-12-27 10:53AM EST450.00100.0556.9065.500.00--1627.33%
RH220128C004900002022-01-05 2:24PM EST490.0033.2026.2034.50-15.30-31.55%13470.11%
RH220128C005150002021-12-21 9:31AM EST515.0046.2014.5022.000.00--1406.80%
RH220128C005250002021-12-30 12:58PM EST525.0034.1410.4018.500.00-23384.68%
RH220128C005300002021-12-30 12:58PM EST530.0030.928.4016.500.00-24371.00%
RH220128C005350002021-12-29 1:35PM EST535.0025.007.7015.500.00-13368.29%
RH220128C005400002022-01-05 9:34AM EST540.0013.786.1013.90-4.07-22.80%28356.74%
RH220128C005450002021-12-31 1:16PM EST545.0022.005.0013.000.00-17350.95%
RH220128C005500002021-12-31 1:16PM EST550.0020.005.0012.000.00-16350.56%
RH220128C005700002021-12-16 10:33AM EST570.0025.752.607.400.00-11323.19%
RH220128C005750002022-01-05 12:03PM EST575.006.002.106.90-17.90-74.90%55319.82%
RH220128C005800002021-12-20 12:28PM EST580.0013.401.806.600.00-23319.38%
RH220128C005850002021-12-16 3:55PM EST585.0019.321.406.200.00--1316.72%
RH220128C005900002022-01-03 10:58AM EST590.008.741.456.100.00-22320.75%
RH220128C005950002021-12-14 1:41PM EST595.0021.801.305.800.00--1320.85%
RH220128C006000002022-01-03 3:55PM EST600.004.660.805.400.00-2529315.97%
RH220128C006050002022-01-04 11:08AM EST605.003.150.405.100.00-24312.45%
RH220128C006250002021-12-30 11:09AM EST625.002.500.354.700.00-13323.29%
RH220128C006300002021-12-28 11:22AM EST630.002.500.004.500.00-53320.07%
RH220128C006400002022-01-05 9:34AM EST640.002.250.353.60+0.55+32.35%25319.92%
RH220128C006500002022-01-03 10:28AM EST650.002.500.004.100.00-36329.44%
RH220128C006600002021-12-13 2:12PM EST660.008.900.003.600.00-44329.00%
RH220128C006900002021-12-20 12:34PM EST690.002.110.054.800.00--1368.21%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH220128P004700002021-12-31 10:08AM EST470.002.605.3011.500.00-110.00%
RH220128P004800002022-01-05 1:32PM EST480.008.078.2015.50+1.17+16.96%1060.00%
RH220128P004950002021-12-22 12:15PM EST495.0010.1012.9020.300.00--10.00%
RH220128P005000002022-01-05 3:54PM EST500.0017.9515.1022.50+8.95+99.44%11290.00%
RH220128P005050002021-12-31 10:42AM EST505.0010.5618.6023.200.00-150.00%
RH220128P005100002022-01-05 3:56PM EST510.0021.9919.8027.90+9.06+70.07%3110.00%
RH220128P005200002021-12-21 10:42AM EST520.0020.8524.6033.500.00-110.00%
RH220128P005250002021-12-21 10:42AM EST525.0022.8228.0036.500.00-110.00%
RH220128P005300002022-01-05 10:08AM EST530.0021.2031.2040.00+3.45+19.44%210.00%
RH220128P005350002021-12-29 9:42AM EST535.0021.8035.0043.000.00-1000.00%
RH220128P005400002021-12-31 1:59PM EST540.0022.1538.7047.500.00-110.00%
RH220128P005450002021-12-29 3:20PM EST545.0029.0442.5051.000.00--40.00%
RH220128P005500002022-01-05 10:37AM EST550.0034.1046.5054.50+6.25+22.44%180.00%
RH220128P005600002021-12-17 9:53AM EST560.0040.3855.0063.500.00-550.00%
RH220128P005650002021-12-20 12:16PM EST565.0052.6159.0067.000.00--10.00%
RH220128P005700002022-01-04 12:11PM EST570.0046.1663.5071.500.00-140.00%
RH220128P005750002021-12-14 1:06PM EST575.0039.0068.0076.000.00--20.00%
RH220128P005800002021-12-30 12:36PM EST580.0045.8172.5080.500.00-120.00%
RH220128P005850002021-12-14 9:30AM EST585.0045.2077.0085.000.00--10.00%
RH220128P005900002021-12-28 9:32AM EST590.0055.8882.0090.500.00-120.00%
RH220128P005950002021-12-13 10:20AM EST595.0034.2887.0095.500.00--10.00%
RH220128P006000002021-12-30 10:43AM EST600.0062.9391.50100.000.00-260.00%
RH220128P006050002021-12-29 2:14PM EST605.0072.0896.50105.000.00-110.00%
RH220128P006200002021-12-30 12:36PM EST620.0079.13111.00119.500.00-140.00%
RH220128P006300002022-01-04 12:11PM EST630.0099.88121.00129.500.00-110.00%
RH220128P006350002021-12-13 12:00AM EST635.0050.20126.00134.000.00-4-0.00%
RH220128P006450002021-12-22 11:41AM EST645.00100.79136.00144.000.00-440.00%
RH220128P006500002021-12-28 11:24AM EST650.00117.00141.00149.000.00-120.00%
RH220128P006550002021-12-28 12:38PM EST655.00124.40146.00154.000.00-110.00%
RH220128P006700002021-12-29 1:01PM EST670.00137.75160.50169.000.00-10100.00%