RH (RH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503C00205000 | 2024-04-23 12:00PM EDT | 205.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00207500 | 2024-04-23 12:00PM EDT | 207.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00210000 | 2024-04-23 3:49PM EDT | 210.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00215000 | 2024-04-23 3:49PM EDT | 215.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00217500 | 2024-04-23 12:00PM EDT | 217.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00220000 | 2024-04-23 12:34PM EDT | 220.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH240503C00222500 | 2024-04-23 11:46AM EDT | 222.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240503C00225000 | 2024-04-25 11:06AM EDT | 225.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00227500 | 2024-04-25 11:31AM EDT | 227.50 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00230000 | 2024-04-29 9:32AM EDT | 230.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RH240503C00232500 | 2024-04-23 11:46AM EDT | 232.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503C00235000 | 2024-04-29 11:41AM EDT | 235.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503C00237500 | 2024-04-26 9:51AM EDT | 237.50 | 14.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240503C00240000 | 2024-04-29 3:54PM EDT | 240.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503C00242500 | 2024-04-29 11:41AM EDT | 242.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RH240503C00245000 | 2024-04-29 3:54PM EDT | 245.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RH240503C00247500 | 2024-04-29 10:33AM EDT | 247.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RH240503C00250000 | 2024-04-29 3:04PM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH240503C00252500 | 2024-04-29 3:32PM EDT | 252.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RH240503C00255000 | 2024-04-29 3:59PM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RH240503C00257500 | 2024-04-29 3:08PM EDT | 257.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RH240503C00260000 | 2024-04-29 3:52PM EDT | 260.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RH240503C00262500 | 2024-04-29 12:25PM EDT | 262.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RH240503C00265000 | 2024-04-29 3:04PM EDT | 265.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RH240503C00267500 | 2024-04-29 3:55PM EDT | 267.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RH240503C00270000 | 2024-04-29 3:39PM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| RH240503C00272500 | 2024-04-29 3:44PM EDT | 272.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RH240503C00275000 | 2024-04-29 3:52PM EDT | 275.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| RH240503C00277500 | 2024-04-26 1:07PM EDT | 277.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RH240503C00280000 | 2024-04-29 1:39PM EDT | 280.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| RH240503C00282500 | 2024-04-29 11:27AM EDT | 282.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RH240503C00285000 | 2024-04-29 12:07PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RH240503C00287500 | 2024-04-29 12:38PM EDT | 287.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RH240503C00290000 | 2024-04-29 2:33PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RH240503C00295000 | 2024-04-19 3:33PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240503C00300000 | 2024-04-23 1:23PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RH240503C00305000 | 2024-04-22 12:23PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RH240503C00310000 | 2024-04-23 3:23PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240503C00315000 | 2024-04-23 3:38PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH240503C00320000 | 2024-04-12 1:45PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00325000 | 2024-04-23 3:39PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RH240503C00330000 | 2024-04-23 2:30PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240503C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240503C00340000 | 2024-04-23 3:39PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240503C00345000 | 2024-04-29 9:30AM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00350000 | 2024-04-29 9:36AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00355000 | 2024-04-29 9:36AM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00360000 | 2024-04-11 11:55AM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240503C00365000 | 2024-04-29 9:48AM EDT | 365.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RH240503C00370000 | 2024-04-29 9:48AM EDT | 370.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00375000 | 2024-04-15 12:50PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RH240503C00380000 | 2024-04-15 12:49PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RH240503C00385000 | 2024-04-15 12:49PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240503C00390000 | 2024-04-15 12:50PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RH240503C00400000 | 2024-04-01 9:50AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503C00410000 | 2024-04-29 1:29PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RH240503C00420000 | 2024-04-04 10:01AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240503P00190000 | 2024-04-22 10:50AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240503P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503P00197500 | 2024-04-22 2:26PM EDT | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240503P00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| RH240503P00202500 | 2024-04-25 11:14AM EDT | 202.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240503P00205000 | 2024-04-29 12:26PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240503P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240503P00210000 | 2024-04-29 1:29PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RH240503P00212500 | 2024-04-26 3:11PM EDT | 212.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RH240503P00215000 | 2024-04-29 12:38PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RH240503P00217500 | 2024-04-29 1:49PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RH240503P00220000 | 2024-04-26 3:01PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| RH240503P00222500 | 2024-04-29 12:05PM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RH240503P00225000 | 2024-04-29 2:59PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240503P00227500 | 2024-04-29 3:34PM EDT | 227.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RH240503P00230000 | 2024-04-29 3:03PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RH240503P00232500 | 2024-04-29 1:16PM EDT | 232.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RH240503P00235000 | 2024-04-29 3:12PM EDT | 235.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RH240503P00237500 | 2024-04-29 10:24AM EDT | 237.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RH240503P00240000 | 2024-04-29 3:03PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| RH240503P00242500 | 2024-04-29 2:52PM EDT | 242.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RH240503P00245000 | 2024-04-29 3:58PM EDT | 245.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RH240503P00247500 | 2024-04-29 3:14PM EDT | 247.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RH240503P00250000 | 2024-04-29 3:12PM EDT | 250.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| RH240503P00252500 | 2024-04-29 3:58PM EDT | 252.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RH240503P00255000 | 2024-04-29 3:58PM EDT | 255.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RH240503P00257500 | 2024-04-29 1:42PM EDT | 257.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RH240503P00260000 | 2024-04-29 1:42PM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RH240503P00262500 | 2024-04-29 1:42PM EDT | 262.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503P00265000 | 2024-04-29 11:39AM EDT | 265.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RH240503P00267500 | 2024-04-29 11:17AM EDT | 267.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503P00270000 | 2024-04-26 9:48AM EDT | 270.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503P00272500 | 2024-04-29 12:26PM EDT | 272.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00275000 | 2024-04-29 12:26PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240503P00280000 | 2024-04-29 10:07AM EDT | 280.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503P00285000 | 2024-04-26 12:52PM EDT | 285.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00290000 | 2024-04-16 1:14PM EDT | 290.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503P00295000 | 2024-04-17 1:50PM EDT | 295.00 | 50.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503P00300000 | 2024-04-18 9:42AM EDT | 300.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00305000 | 2024-04-12 3:35PM EDT | 305.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00315000 | 2024-04-15 1:05PM EDT | 315.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00320000 | 2024-04-03 3:02PM EDT | 320.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240503P00325000 | 2024-04-03 1:13PM EDT | 325.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240503P00330000 | 2024-04-05 10:20AM EDT | 330.00 | 49.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503P00335000 | 2024-04-02 11:17AM EDT | 335.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240503P00340000 | 2024-04-11 3:48PM EDT | 340.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240503P00345000 | 2024-04-10 2:38PM EDT | 345.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240503P00350000 | 2024-04-15 3:58PM EDT | 350.00 | 98.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240503P00355000 | 2024-04-15 3:58PM EDT | 355.00 | 103.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240503P00360000 | 2024-04-02 12:30PM EDT | 360.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.