Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.68 +56.00 (+1.07%) Dow
39,853.55 +295.44 (+0.75%) Nasdaq
16,738.08 +226.90 (+1.37%) Bitcoin USD
65,661.58 +4,244.54 (+6.91%) CMC Crypto 200
1,385.87 +117.92 (+9.30%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 47.45 | 94.50 | 100.30 | 0.00 | - | 1 | 1 | 137.26% |
| RH240524C00205000 | 2024-05-02 12:07PM EDT | 205.00 | 51.30 | 89.40 | 95.20 | 0.00 | - | 1 | 1 | 127.15% |
| RH240524C00235000 | 2024-05-01 11:09AM EDT | 235.00 | 17.48 | 58.70 | 65.50 | 0.00 | - | - | 1 | 81.84% |
| RH240524C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 14.78 | 54.60 | 60.90 | 0.00 | - | 1 | 2 | 88.13% |
| RH240524C00245000 | 2024-05-08 10:02AM EDT | 245.00 | 30.49 | 49.30 | 56.00 | 0.00 | - | 1 | 3 | 79.74% |
| RH240524C00250000 | 2024-05-08 12:01PM EDT | 250.00 | 27.40 | 44.30 | 50.70 | 0.00 | - | 2 | 23 | 70.70% |
| RH240524C00255000 | 2024-05-02 11:10AM EDT | 255.00 | 12.10 | 40.60 | 45.20 | 0.00 | - | 3 | 2 | 69.78% |
| RH240524C00257500 | 2024-05-09 3:10PM EDT | 257.50 | 35.33 | 37.80 | 42.50 | 0.00 | - | 2 | 1 | 63.09% |
| RH240524C00260000 | 2024-05-13 10:32AM EDT | 260.00 | 43.97 | 35.90 | 39.80 | 0.00 | - | 1 | 15 | 62.31% |
| RH240524C00265000 | 2024-05-09 11:44AM EDT | 265.00 | 25.55 | 31.50 | 35.80 | 0.00 | - | 4 | 4 | 63.76% |
| RH240524C00270000 | 2024-05-13 9:59AM EDT | 270.00 | 32.95 | 27.60 | 30.40 | -6.35 | -16.16% | 1 | 16 | 59.33% |
| RH240524C00275000 | 2024-05-14 3:15PM EDT | 275.00 | 23.15 | 20.70 | 25.90 | 0.00 | - | 3 | 22 | 65.23% |
| RH240524C00280000 | 2024-05-15 10:52AM EDT | 280.00 | 21.40 | 19.60 | 21.80 | +2.61 | +13.89% | 40 | 76 | 55.03% |
| RH240524C00282500 | 2024-05-13 9:48AM EDT | 282.50 | 20.84 | 17.80 | 19.70 | 0.00 | - | 1 | 1 | 53.87% |
| RH240524C00285000 | 2024-05-13 3:31PM EDT | 285.00 | 14.88 | 16.30 | 18.10 | 0.00 | - | 2 | 9 | 54.61% |
| RH240524C00287500 | 2024-05-14 3:55PM EDT | 287.50 | 14.00 | 13.50 | 16.40 | 0.00 | - | 2 | 7 | 50.95% |
| RH240524C00290000 | 2024-05-14 3:59PM EDT | 290.00 | 12.45 | 12.50 | 14.80 | 0.00 | - | 3 | 131 | 52.11% |
| RH240524C00292500 | 2024-05-14 3:57PM EDT | 292.50 | 11.50 | 12.30 | 13.00 | 0.00 | - | 13 | 13 | 54.25% |
| RH240524C00295000 | 2024-05-15 2:45PM EDT | 295.00 | 11.00 | 10.80 | 11.50 | 0.00 | - | 9 | 87 | 53.26% |
| RH240524C00297500 | 2024-05-15 12:13PM EDT | 297.50 | 9.80 | 9.70 | 10.20 | -2.10 | -17.65% | 7 | 17 | 53.33% |
| RH240524C00300000 | 2024-05-15 3:00PM EDT | 300.00 | 8.50 | 8.50 | 9.10 | +0.30 | +3.66% | 22 | 2,564 | 53.19% |
| RH240524C00305000 | 2024-05-15 1:56PM EDT | 305.00 | 7.44 | 6.30 | 7.40 | +0.44 | +6.29% | 2 | 10 | 53.26% |
| RH240524C00310000 | 2024-05-15 2:57PM EDT | 310.00 | 5.00 | 4.10 | 5.70 | -0.67 | -11.82% | 12 | 26 | 51.36% |
| RH240524C00315000 | 2024-05-15 3:00PM EDT | 315.00 | 3.70 | 3.70 | 4.20 | -2.50 | -40.32% | 74 | 106 | 53.39% |
| RH240524C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 2.80 | 2.15 | 3.10 | -2.30 | -45.10% | 26 | 56 | 51.28% |
| RH240524C00325000 | 2024-05-14 11:43AM EDT | 325.00 | 2.35 | 1.60 | 2.35 | -1.75 | -42.68% | 8 | 52 | 52.19% |
| RH240524C00330000 | 2024-05-15 2:57PM EDT | 330.00 | 1.55 | 1.30 | 1.80 | -0.60 | -27.91% | 155 | 3 | 53.78% |
| RH240524C00335000 | 2024-05-15 1:30PM EDT | 335.00 | 1.60 | 0.75 | 1.30 | -1.25 | -43.86% | 1 | 7 | 52.95% |
| RH240524C00340000 | 2024-05-15 10:51AM EDT | 340.00 | 1.15 | 0.70 | 1.05 | -0.45 | -28.13% | 114 | 25 | 55.57% |
| RH240524C00345000 | 2024-05-15 10:06AM EDT | 345.00 | 1.10 | 0.50 | 0.90 | -0.10 | -8.33% | 14 | 33 | 57.18% |
| RH240524C00350000 | 2024-05-15 2:48PM EDT | 350.00 | 0.60 | 0.20 | 0.75 | -0.30 | -33.33% | 55 | 40 | 56.89% |
| RH240524C00365000 | 2024-04-04 2:34PM EDT | 365.00 | 2.35 | 0.10 | 2.80 | 0.00 | - | 2 | 0 | 85.38% |
| RH240524C00370000 | 2024-04-04 2:35PM EDT | 370.00 | 1.90 | 0.05 | 3.30 | 0.00 | - | 2 | 1 | 92.55% |
| RH240524C00440000 | 2024-05-15 9:56AM EDT | 440.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 71 | 126.17% |
| RH240524C00450000 | 2024-05-15 9:56AM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 251 | 223 | 116.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240524P00170000 | 2024-04-22 9:38AM EDT | 170.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | - | 4 | 196.78% |
| RH240524P00180000 | 2024-04-16 10:41AM EDT | 180.00 | 1.09 | 0.00 | 1.60 | 0.00 | - | - | 1 | 163.77% |
| RH240524P00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | 67 | 22 | 170.85% |
| RH240524P00195000 | 2024-05-15 9:49AM EDT | 195.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 525 | 162 | 140.77% |
| RH240524P00200000 | 2024-05-15 9:51AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 28 | 2 | 107.23% |
| RH240524P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 3 | 15 | 130.32% |
| RH240524P00215000 | 2024-04-24 12:39PM EDT | 215.00 | 3.10 | 0.05 | 0.90 | 0.00 | - | 7 | 8 | 102.34% |
| RH240524P00220000 | 2024-05-07 9:54AM EDT | 220.00 | 0.25 | 0.05 | 2.50 | 0.00 | - | 10 | 11 | 116.19% |
| RH240524P00225000 | 2024-05-07 10:08AM EDT | 225.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 200 | 92 | 76.86% |
| RH240524P00230000 | 2024-05-10 1:31PM EDT | 230.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 21 | 91.75% |
| RH240524P00235000 | 2024-05-09 1:20PM EDT | 235.00 | 0.35 | 0.10 | 2.15 | 0.00 | - | 1 | 28 | 92.31% |
| RH240524P00240000 | 2024-05-10 3:02PM EDT | 240.00 | 0.60 | 0.15 | 2.80 | 0.00 | - | 10 | 84 | 91.21% |
| RH240524P00245000 | 2024-05-13 10:00AM EDT | 245.00 | 0.49 | 0.20 | 2.85 | 0.00 | - | 1 | 6 | 84.94% |
| RH240524P00250000 | 2024-05-15 11:15AM EDT | 250.00 | 0.99 | 0.20 | 2.95 | -0.06 | -5.71% | 4 | 39 | 78.61% |
| RH240524P00252500 | 2024-05-15 11:15AM EDT | 252.50 | 1.01 | 0.45 | 1.90 | -0.24 | -19.20% | 4 | 121 | 69.65% |
| RH240524P00255000 | 2024-05-14 3:01PM EDT | 255.00 | 0.60 | 0.55 | 0.85 | -0.65 | -52.00% | 2 | 14 | 58.79% |
| RH240524P00257500 | 2024-05-07 10:57AM EDT | 257.50 | 2.60 | 0.55 | 0.90 | 0.00 | - | - | 4 | 56.15% |
| RH240524P00260000 | 2024-05-15 2:58PM EDT | 260.00 | 0.90 | 0.70 | 1.00 | -0.54 | -37.50% | 1 | 10 | 55.10% |
| RH240524P00265000 | 2024-05-13 11:01AM EDT | 265.00 | 1.62 | 0.25 | 1.50 | 0.00 | - | 10 | 22 | 56.84% |
| RH240524P00267500 | 2024-05-14 3:15PM EDT | 267.50 | 2.95 | 1.25 | 1.70 | 0.00 | - | 1 | 2 | 53.10% |
| RH240524P00270000 | 2024-05-14 3:15PM EDT | 270.00 | 2.23 | 1.50 | 2.00 | -1.12 | -33.43% | 5 | 73 | 52.34% |
| RH240524P00272500 | 2024-05-13 9:37AM EDT | 272.50 | 2.65 | 1.85 | 2.35 | -0.65 | -19.70% | 1 | 0 | 51.86% |
| RH240524P00275000 | 2024-05-15 2:24PM EDT | 275.00 | 2.68 | 2.15 | 2.75 | -1.72 | -39.09% | 1 | 76 | 50.90% |
| RH240524P00277500 | 2024-05-14 11:40AM EDT | 277.50 | 4.20 | 2.55 | 3.10 | 0.00 | - | 6 | 7 | 51.75% |
| RH240524P00280000 | 2024-05-15 2:59PM EDT | 280.00 | 3.40 | 2.65 | 3.70 | -1.95 | -36.45% | 113 | 143 | 51.60% |
| RH240524P00282500 | 2024-05-15 1:38PM EDT | 282.50 | 4.58 | 3.80 | 4.50 | -2.07 | -31.13% | 2 | 41 | 50.00% |
| RH240524P00285000 | 2024-05-15 1:38PM EDT | 285.00 | 5.33 | 4.40 | 5.50 | -2.07 | -27.97% | 3 | 27 | 50.11% |
| RH240524P00287500 | 2024-05-15 2:59PM EDT | 287.50 | 5.60 | 5.30 | 6.10 | -1.00 | -15.15% | 18 | 13 | 51.62% |
| RH240524P00290000 | 2024-05-14 3:57PM EDT | 290.00 | 10.55 | 6.50 | 7.40 | 0.00 | - | 11 | 14 | 50.88% |
| RH240524P00292500 | 2024-05-15 9:35AM EDT | 292.50 | 7.20 | 7.30 | 8.30 | -4.90 | -40.50% | 39 | 67 | 52.27% |
| RH240524P00295000 | 2024-05-14 10:41AM EDT | 295.00 | 10.90 | 8.40 | 9.40 | 0.00 | - | 22 | 11 | 51.83% |
| RH240524P00297500 | 2024-05-15 2:04PM EDT | 297.50 | 10.20 | 9.50 | 10.60 | -0.90 | -8.11% | 10 | 32 | 51.40% |
| RH240524P00300000 | 2024-05-15 9:40AM EDT | 300.00 | 10.30 | 10.80 | 11.90 | -4.40 | -29.93% | 6 | 32 | 50.98% |
| RH240524P00305000 | 2024-05-14 3:58PM EDT | 305.00 | 19.45 | 13.50 | 15.60 | 0.00 | - | 66 | 47 | 54.43% |
| RH240524P00310000 | 2024-04-18 3:32PM EDT | 310.00 | 65.08 | 17.10 | 20.10 | 0.00 | - | 2 | 2 | 52.33% |
| RH240524P00315000 | 2024-05-13 10:55AM EDT | 315.00 | 20.48 | 20.50 | 23.20 | 0.00 | - | 1 | 2 | 57.84% |
| RH240524P00330000 | 2024-04-19 2:41PM EDT | 330.00 | 91.02 | 32.60 | 36.60 | 0.00 | - | 1 | 0 | 66.94% |
© 2024 Yahoo. All rights reserved.