RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128C00450000 | 2021-12-27 10:53AM EST | 450.00 | 100.05 | 56.90 | 65.50 | 0.00 | - | - | 1 | 627.33% |
| RH220128C00490000 | 2022-01-05 2:24PM EST | 490.00 | 33.20 | 26.20 | 34.50 | -15.30 | -31.55% | 1 | 3 | 470.11% |
| RH220128C00515000 | 2021-12-21 9:31AM EST | 515.00 | 46.20 | 14.50 | 22.00 | 0.00 | - | - | 1 | 406.80% |
| RH220128C00525000 | 2021-12-30 12:58PM EST | 525.00 | 34.14 | 10.40 | 18.50 | 0.00 | - | 2 | 3 | 384.68% |
| RH220128C00530000 | 2021-12-30 12:58PM EST | 530.00 | 30.92 | 8.40 | 16.50 | 0.00 | - | 2 | 4 | 371.00% |
| RH220128C00535000 | 2021-12-29 1:35PM EST | 535.00 | 25.00 | 7.70 | 15.50 | 0.00 | - | 1 | 3 | 368.29% |
| RH220128C00540000 | 2022-01-05 9:34AM EST | 540.00 | 13.78 | 6.10 | 13.90 | -4.07 | -22.80% | 2 | 8 | 356.74% |
| RH220128C00545000 | 2021-12-31 1:16PM EST | 545.00 | 22.00 | 5.00 | 13.00 | 0.00 | - | 1 | 7 | 350.95% |
| RH220128C00550000 | 2021-12-31 1:16PM EST | 550.00 | 20.00 | 5.00 | 12.00 | 0.00 | - | 1 | 6 | 350.56% |
| RH220128C00570000 | 2021-12-16 10:33AM EST | 570.00 | 25.75 | 2.60 | 7.40 | 0.00 | - | 1 | 1 | 323.19% |
| RH220128C00575000 | 2022-01-05 12:03PM EST | 575.00 | 6.00 | 2.10 | 6.90 | -17.90 | -74.90% | 5 | 5 | 319.82% |
| RH220128C00580000 | 2021-12-20 12:28PM EST | 580.00 | 13.40 | 1.80 | 6.60 | 0.00 | - | 2 | 3 | 319.38% |
| RH220128C00585000 | 2021-12-16 3:55PM EST | 585.00 | 19.32 | 1.40 | 6.20 | 0.00 | - | - | 1 | 316.72% |
| RH220128C00590000 | 2022-01-03 10:58AM EST | 590.00 | 8.74 | 1.45 | 6.10 | 0.00 | - | 2 | 2 | 320.75% |
| RH220128C00595000 | 2021-12-14 1:41PM EST | 595.00 | 21.80 | 1.30 | 5.80 | 0.00 | - | - | 1 | 320.85% |
| RH220128C00600000 | 2022-01-03 3:55PM EST | 600.00 | 4.66 | 0.80 | 5.40 | 0.00 | - | 25 | 29 | 315.97% |
| RH220128C00605000 | 2022-01-04 11:08AM EST | 605.00 | 3.15 | 0.40 | 5.10 | 0.00 | - | 2 | 4 | 312.45% |
| RH220128C00625000 | 2021-12-30 11:09AM EST | 625.00 | 2.50 | 0.35 | 4.70 | 0.00 | - | 1 | 3 | 323.29% |
| RH220128C00630000 | 2021-12-28 11:22AM EST | 630.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 5 | 3 | 320.07% |
| RH220128C00640000 | 2022-01-05 9:34AM EST | 640.00 | 2.25 | 0.35 | 3.60 | +0.55 | +32.35% | 2 | 5 | 319.92% |
| RH220128C00650000 | 2022-01-03 10:28AM EST | 650.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 3 | 6 | 329.44% |
| RH220128C00660000 | 2021-12-13 2:12PM EST | 660.00 | 8.90 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 329.00% |
| RH220128C00690000 | 2021-12-20 12:34PM EST | 690.00 | 2.11 | 0.05 | 4.80 | 0.00 | - | - | 1 | 368.21% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH220128P00470000 | 2021-12-31 10:08AM EST | 470.00 | 2.60 | 5.30 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00480000 | 2022-01-05 1:32PM EST | 480.00 | 8.07 | 8.20 | 15.50 | +1.17 | +16.96% | 10 | 6 | 0.00% |
| RH220128P00495000 | 2021-12-22 12:15PM EST | 495.00 | 10.10 | 12.90 | 20.30 | 0.00 | - | - | 1 | 0.00% |
| RH220128P00500000 | 2022-01-05 3:54PM EST | 500.00 | 17.95 | 15.10 | 22.50 | +8.95 | +99.44% | 11 | 29 | 0.00% |
| RH220128P00505000 | 2021-12-31 10:42AM EST | 505.00 | 10.56 | 18.60 | 23.20 | 0.00 | - | 1 | 5 | 0.00% |
| RH220128P00510000 | 2022-01-05 3:56PM EST | 510.00 | 21.99 | 19.80 | 27.90 | +9.06 | +70.07% | 3 | 11 | 0.00% |
| RH220128P00520000 | 2021-12-21 10:42AM EST | 520.00 | 20.85 | 24.60 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00525000 | 2021-12-21 10:42AM EST | 525.00 | 22.82 | 28.00 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00530000 | 2022-01-05 10:08AM EST | 530.00 | 21.20 | 31.20 | 40.00 | +3.45 | +19.44% | 2 | 1 | 0.00% |
| RH220128P00535000 | 2021-12-29 9:42AM EST | 535.00 | 21.80 | 35.00 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH220128P00540000 | 2021-12-31 1:59PM EST | 540.00 | 22.15 | 38.70 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00545000 | 2021-12-29 3:20PM EST | 545.00 | 29.04 | 42.50 | 51.00 | 0.00 | - | - | 4 | 0.00% |
| RH220128P00550000 | 2022-01-05 10:37AM EST | 550.00 | 34.10 | 46.50 | 54.50 | +6.25 | +22.44% | 1 | 8 | 0.00% |
| RH220128P00560000 | 2021-12-17 9:53AM EST | 560.00 | 40.38 | 55.00 | 63.50 | 0.00 | - | 5 | 5 | 0.00% |
| RH220128P00565000 | 2021-12-20 12:16PM EST | 565.00 | 52.61 | 59.00 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| RH220128P00570000 | 2022-01-04 12:11PM EST | 570.00 | 46.16 | 63.50 | 71.50 | 0.00 | - | 1 | 4 | 0.00% |
| RH220128P00575000 | 2021-12-14 1:06PM EST | 575.00 | 39.00 | 68.00 | 76.00 | 0.00 | - | - | 2 | 0.00% |
| RH220128P00580000 | 2021-12-30 12:36PM EST | 580.00 | 45.81 | 72.50 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| RH220128P00585000 | 2021-12-14 9:30AM EST | 585.00 | 45.20 | 77.00 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| RH220128P00590000 | 2021-12-28 9:32AM EST | 590.00 | 55.88 | 82.00 | 90.50 | 0.00 | - | 1 | 2 | 0.00% |
| RH220128P00595000 | 2021-12-13 10:20AM EST | 595.00 | 34.28 | 87.00 | 95.50 | 0.00 | - | - | 1 | 0.00% |
| RH220128P00600000 | 2021-12-30 10:43AM EST | 600.00 | 62.93 | 91.50 | 100.00 | 0.00 | - | 2 | 6 | 0.00% |
| RH220128P00605000 | 2021-12-29 2:14PM EST | 605.00 | 72.08 | 96.50 | 105.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00620000 | 2021-12-30 12:36PM EST | 620.00 | 79.13 | 111.00 | 119.50 | 0.00 | - | 1 | 4 | 0.00% |
| RH220128P00630000 | 2022-01-04 12:11PM EST | 630.00 | 99.88 | 121.00 | 129.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00635000 | 2021-12-13 12:00AM EST | 635.00 | 50.20 | 126.00 | 134.00 | 0.00 | - | 4 | - | 0.00% |
| RH220128P00645000 | 2021-12-22 11:41AM EST | 645.00 | 100.79 | 136.00 | 144.00 | 0.00 | - | 4 | 4 | 0.00% |
| RH220128P00650000 | 2021-12-28 11:24AM EST | 650.00 | 117.00 | 141.00 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| RH220128P00655000 | 2021-12-28 12:38PM EST | 655.00 | 124.40 | 146.00 | 154.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH220128P00670000 | 2021-12-29 1:01PM EST | 670.00 | 137.75 | 160.50 | 169.00 | 0.00 | - | 10 | 10 | 0.00% |
