RH (RH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 2024-04-03 2:55PM EDT | 200.00 | 99.95 | 72.10 | 81.00 | 0.00 | - | 2 | 1 | 326.76% |
| RH240503C00205000 | 2024-04-30 2:55PM EDT | 205.00 | 45.00 | 67.10 | 76.10 | 0.00 | - | 1 | 3 | 310.74% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 64.60 | 72.40 | 0.00 | - | - | 2 | 479.79% |
| RH240503C00210000 | 2024-04-30 12:03PM EDT | 210.00 | 42.96 | 62.10 | 69.90 | 0.00 | - | 1 | 12 | 464.84% |
| RH240503C00215000 | 2024-04-30 2:55PM EDT | 215.00 | 35.30 | 58.40 | 65.70 | 0.00 | - | 2 | 4 | 303.91% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 54.60 | 62.50 | 0.00 | - | - | 2 | 424.12% |
| RH240503C00220000 | 2024-05-02 11:02AM EDT | 220.00 | 32.00 | 52.10 | 59.80 | 0.00 | - | 10 | 20 | 402.59% |
| RH240503C00222500 | 2024-05-03 9:37AM EDT | 222.50 | 51.59 | 49.60 | 57.50 | +24.94 | +93.58% | 5 | 8 | 394.92% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 47.10 | 56.00 | 0.00 | - | - | 1 | 222.46% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 46.10 | 52.80 | 0.00 | - | - | 4 | 241.31% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 43.30 | 50.00 | 0.00 | - | 24 | 12 | 210.35% |
| RH240503C00232500 | 2024-05-01 12:10PM EDT | 232.50 | 41.62 | 40.90 | 47.60 | +31.02 | +292.64% | 5 | 8 | 207.03% |
| RH240503C00235000 | 2024-05-01 2:08PM EDT | 235.00 | 10.50 | 38.30 | 45.00 | 0.00 | - | 1 | 12 | 189.94% |
| RH240503C00237500 | 2024-05-02 11:10AM EDT | 237.50 | 15.39 | 35.10 | 42.60 | 0.00 | - | 1 | 18 | 155.27% |
| RH240503C00240000 | 2024-05-02 11:02AM EDT | 240.00 | 12.70 | 33.90 | 41.30 | 0.00 | - | 12 | 64 | 216.21% |
| RH240503C00242500 | 2024-05-02 9:45AM EDT | 242.50 | 6.70 | 31.20 | 37.80 | 0.00 | - | 13 | 29 | 178.61% |
| RH240503C00245000 | 2024-05-02 3:05PM EDT | 245.00 | 16.80 | 28.60 | 36.50 | 0.00 | - | 29 | 243 | 190.53% |
| RH240503C00247500 | 2024-05-02 12:40PM EDT | 247.50 | 26.90 | 25.30 | 32.80 | +16.90 | +169.00% | 1 | 155 | 133.40% |
| RH240503C00250000 | 2024-05-03 9:52AM EDT | 250.00 | 29.20 | 24.40 | 30.40 | +18.00 | +160.71% | 16 | 122 | 161.43% |
| RH240503C00252500 | 2024-05-03 10:00AM EDT | 252.50 | 26.45 | 21.00 | 27.60 | +18.15 | +218.67% | 40 | 179 | 126.17% |
| RH240503C00255000 | 2024-05-03 10:04AM EDT | 255.00 | 21.45 | 21.20 | 25.00 | +14.05 | +189.86% | 9 | 272 | 159.23% |
| RH240503C00257500 | 2024-05-02 3:57PM EDT | 257.50 | 6.60 | 16.00 | 22.70 | 0.00 | - | 77 | 68 | 106.84% |
| RH240503C00260000 | 2024-05-03 9:44AM EDT | 260.00 | 17.30 | 14.60 | 20.00 | +12.15 | +235.92% | 6 | 201 | 110.84% |
| RH240503C00262500 | 2024-05-03 9:32AM EDT | 262.50 | 8.00 | 11.70 | 17.80 | +4.20 | +110.53% | 1 | 72 | 97.27% |
| RH240503C00265000 | 2024-05-03 9:53AM EDT | 265.00 | 15.00 | 9.10 | 15.00 | +12.20 | +435.71% | 12 | 357 | 79.39% |
| RH240503C00267500 | 2024-05-03 9:52AM EDT | 267.50 | 11.00 | 7.10 | 10.40 | +9.10 | +478.95% | 3 | 22 | 87.55% |
| RH240503C00270000 | 2024-05-03 10:05AM EDT | 270.00 | 6.40 | 4.50 | 6.60 | +4.90 | +326.67% | 7 | 229 | 42.68% |
| RH240503C00272500 | 2024-05-03 9:43AM EDT | 272.50 | 6.10 | 1.40 | 5.00 | +5.28 | +643.90% | 3 | 41 | 49.81% |
| RH240503C00275000 | 2024-05-03 10:07AM EDT | 275.00 | 2.96 | 2.15 | 3.00 | +2.46 | +492.00% | 9 | 143 | 41.99% |
| RH240503C00277500 | 2024-05-03 10:10AM EDT | 277.50 | 1.34 | 1.05 | 1.65 | +0.99 | +282.86% | 35 | 345 | 39.55% |
| RH240503C00280000 | 2024-05-03 10:06AM EDT | 280.00 | 0.85 | 0.50 | 1.05 | +0.55 | +183.33% | 162 | 497 | 43.75% |
| RH240503C00282500 | 2024-05-03 9:51AM EDT | 282.50 | 0.30 | 0.10 | 0.25 | +0.15 | +100.00% | 43 | 10 | 34.72% |
| RH240503C00285000 | 2024-05-03 10:02AM EDT | 285.00 | 0.22 | 0.00 | 0.25 | +0.19 | +633.33% | 77 | 108 | 44.09% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 10 | 47.36% |
| RH240503C00290000 | 2024-05-03 9:51AM EDT | 290.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 27 | 19 | 51.27% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 65.63% |
| RH240503C00300000 | 2024-04-30 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 81 | 92.77% |
| RH240503C00305000 | 2024-05-03 9:32AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 11 | 76.56% |
| RH240503C00310000 | 2024-05-01 2:42PM EDT | 310.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 112 | 132.62% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 116.80% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 3 | 18 | 238.33% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 215.82% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 238.77% |
| RH240503C00335000 | 2024-05-03 9:41AM EDT | 335.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 1 | 114 | 148.83% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 97 | 172.66% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 156.25% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 7 | 295.41% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 3 | 37 | 308.69% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 27 | 321.58% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 15 | 4 | 300.00% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 2.30 | 0.00 | - | 3 | 22 | 337.99% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 232.81% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 12 | 403.91% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 5 | 382.03% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 25 | 247.66% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 415.43% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 465.82% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 497.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 2024-04-16 11:35AM EDT | 180.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 38 | 385.55% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 2 | 493.85% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 8 | 333.59% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 3.20 | 0.00 | - | - | 1 | 431.64% |
| RH240503P00200000 | 2024-04-30 1:52PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 225.00% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | - | 1 | 379.98% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 224.22% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 4 | 398.44% |
| RH240503P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 62 | 385.25% |
| RH240503P00212500 | 2024-04-30 10:53AM EDT | 212.50 | 0.06 | 0.00 | 2.40 | 0.00 | - | 4 | 39 | 331.25% |
| RH240503P00215000 | 2024-05-02 11:16AM EDT | 215.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 14 | 25 | 278.52% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 18 | 73 | 279.59% |
| RH240503P00220000 | 2024-05-01 1:05PM EDT | 220.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 184.38% |
| RH240503P00222500 | 2024-05-02 12:06PM EDT | 222.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 42 | 255.86% |
| RH240503P00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 13 | 49 | 269.53% |
| RH240503P00227500 | 2024-05-01 3:54PM EDT | 227.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 14 | 22 | 152.34% |
| RH240503P00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 531 | 539 | 133.59% |
| RH240503P00232500 | 2024-05-02 3:05PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 600 | 597 | 126.56% |
| RH240503P00235000 | 2024-05-02 3:38PM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 176 | 119.53% |
| RH240503P00237500 | 2024-05-02 2:28PM EDT | 237.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 22 | 42 | 191.60% |
| RH240503P00240000 | 2024-05-02 3:48PM EDT | 240.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 63 | 196 | 147.66% |
| RH240503P00242500 | 2024-05-03 9:59AM EDT | 242.50 | 0.05 | 0.00 | 0.60 | -0.14 | -73.68% | 78 | 150 | 140.82% |
| RH240503P00245000 | 2024-05-03 9:59AM EDT | 245.00 | 0.02 | 0.00 | 0.25 | -0.27 | -93.10% | 1 | 100 | 113.28% |
| RH240503P00247500 | 2024-05-03 9:59AM EDT | 247.50 | 0.07 | 0.00 | 0.25 | -0.33 | -82.50% | 81 | 324 | 104.88% |
| RH240503P00250000 | 2024-05-03 10:08AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 3 | 300 | 77.34% |
| RH240503P00252500 | 2024-05-02 3:58PM EDT | 252.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 132 | 154 | 108.69% |
| RH240503P00255000 | 2024-05-03 9:46AM EDT | 255.00 | 0.05 | 0.00 | 1.00 | -1.95 | -97.50% | 5 | 188 | 105.86% |
| RH240503P00257500 | 2024-05-02 3:35PM EDT | 257.50 | 2.75 | 0.00 | 0.10 | 0.00 | - | 101 | 111 | 62.11% |
| RH240503P00260000 | 2024-05-03 10:11AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -3.13 | -98.43% | 21 | 122 | 54.69% |
| RH240503P00262500 | 2024-05-02 2:07PM EDT | 262.50 | 0.50 | 0.00 | 1.05 | -5.40 | -91.53% | 11 | 82 | 76.17% |
| RH240503P00265000 | 2024-05-03 9:47AM EDT | 265.00 | 0.08 | 0.00 | 0.10 | -8.32 | -99.05% | 20 | 30 | 44.53% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 41.90% |
| RH240503P00270000 | 2024-05-03 9:55AM EDT | 270.00 | 0.10 | 0.45 | 0.55 | -21.99 | -99.55% | 101 | 16 | 43.85% |
| RH240503P00272500 | 2024-05-03 10:11AM EDT | 272.50 | 0.80 | 0.10 | 1.05 | -17.00 | -96.37% | 8 | 7 | 42.53% |
| RH240503P00275000 | 2024-05-03 10:11AM EDT | 275.00 | 1.25 | 1.10 | 2.25 | -29.25 | -95.90% | 44 | 40 | 48.00% |
| RH240503P00280000 | 2024-05-03 10:06AM EDT | 280.00 | 5.00 | 4.80 | 6.50 | -30.95 | -86.09% | 14 | 0 | 57.47% |
| RH240503P00285000 | 2024-05-02 2:25PM EDT | 285.00 | 25.42 | 7.40 | 10.80 | 0.00 | - | 5 | 5 | 88.23% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 10.30 | 16.10 | 0.00 | - | 2 | 0 | 119.73% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 15.00 | 22.60 | 0.00 | - | 2 | 0 | 177.20% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 20.50 | 26.10 | 0.00 | - | 1 | 0 | 164.06% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 24.40 | 30.70 | 0.00 | - | 2 | 0 | 172.61% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 29.80 | 35.70 | 0.00 | - | 1 | 0 | 191.21% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 35.10 | 41.70 | 0.00 | - | 1 | 0 | 239.65% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 40.50 | 46.60 | 0.00 | - | 4 | 0 | 255.08% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 43.50 | 51.70 | 0.00 | - | 3 | 0 | 275.73% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 49.80 | 57.90 | 0.00 | - | 2 | 0 | 327.78% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 70.80 | 76.70 | 0.00 | - | 1 | 0 | 585.40% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 60.50 | 67.70 | 0.00 | - | 2 | 0 | 188.67% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 66.10 | 73.50 | 0.00 | - | 14 | 0 | 259.86% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 70.30 | 77.90 | 0.00 | - | 4 | 0 | 210.35% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 75.30 | 81.00 | 0.00 | - | - | 0 | 344.43% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 95.40 | 101.70 | 0.00 | - | 2 | 0 | 678.86% |
© 2024 Yahoo. All rights reserved.