Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.30 +52.62 (+1.00%) Dow
39,817.83 +259.72 (+0.66%) Nasdaq
16,720.70 +209.52 (+1.27%) Bitcoin USD
65,417.48 +4,155.23 (+6.78%) CMC Crypto 200
1,377.78 +109.84 (+8.66%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531C00190000 | 2024-04-25 1:51PM EDT | 190.00 | 55.16 | 103.30 | 110.20 | 0.00 | - | - | 1 | 96.09% |
| RH240531C00210000 | 2024-04-25 1:51PM EDT | 210.00 | 37.35 | 85.00 | 90.90 | 0.00 | - | - | 1 | 103.64% |
| RH240531C00235000 | 2024-05-02 12:51PM EDT | 235.00 | 28.50 | 60.60 | 66.60 | 0.00 | - | - | 0 | 82.69% |
| RH240531C00240000 | 2024-04-26 10:00AM EDT | 240.00 | 22.70 | 55.60 | 61.90 | 0.00 | - | 5 | 4 | 78.37% |
| RH240531C00245000 | 2024-04-18 1:27PM EDT | 245.00 | 17.30 | 50.90 | 56.50 | 0.00 | - | - | 0 | 72.12% |
| RH240531C00250000 | 2024-05-02 1:13PM EDT | 250.00 | 21.00 | 46.00 | 51.30 | 0.00 | - | 1 | 11 | 65.94% |
| RH240531C00255000 | 2024-05-03 9:38AM EDT | 255.00 | 29.24 | 41.50 | 47.30 | 0.00 | - | 4 | 1 | 66.11% |
| RH240531C00260000 | 2024-05-14 1:42PM EDT | 260.00 | 39.45 | 37.40 | 42.30 | 0.00 | - | 1 | 6 | 63.17% |
| RH240531C00265000 | 2024-05-15 12:16PM EDT | 265.00 | 34.75 | 33.20 | 38.90 | +2.65 | +8.26% | 1 | 19 | 64.18% |
| RH240531C00270000 | 2024-05-14 1:42PM EDT | 270.00 | 31.36 | 29.10 | 35.30 | 0.00 | - | 1 | 5 | 63.66% |
| RH240531C00275000 | 2024-05-15 12:21PM EDT | 275.00 | 28.90 | 26.30 | 29.70 | -1.09 | -3.63% | 4 | 162 | 60.49% |
| RH240531C00280000 | 2024-05-13 1:41PM EDT | 280.00 | 28.40 | 22.70 | 26.90 | +3.05 | +12.03% | 1 | 7 | 61.16% |
| RH240531C00285000 | 2024-05-13 2:10PM EDT | 285.00 | 21.45 | 19.40 | 24.50 | 0.00 | - | 1 | 6 | 62.16% |
| RH240531C00290000 | 2024-05-06 11:32AM EDT | 290.00 | 12.30 | 17.30 | 19.40 | 0.00 | - | 2 | 2 | 59.02% |
| RH240531C00292500 | 2024-05-13 11:30AM EDT | 292.50 | 22.03 | 14.30 | 20.40 | 0.00 | - | 1 | 1 | 60.32% |
| RH240531C00295000 | 2024-05-15 9:43AM EDT | 295.00 | 20.74 | 13.10 | 17.30 | +4.14 | +24.94% | 3 | 103 | 56.80% |
| RH240531C00300000 | 2024-05-13 11:30AM EDT | 300.00 | 17.98 | 10.10 | 14.70 | 0.00 | - | 1 | 13 | 54.92% |
| RH240531C00305000 | 2024-05-13 1:16PM EDT | 305.00 | 13.60 | 8.10 | 12.70 | 0.00 | - | 3 | 27 | 55.12% |
| RH240531C00310000 | 2024-05-13 1:16PM EDT | 310.00 | 11.70 | 6.10 | 11.70 | 0.00 | - | 2 | 15 | 56.29% |
| RH240531C00315000 | 2024-05-15 12:00PM EDT | 315.00 | 8.00 | 5.60 | 10.90 | -1.00 | -11.11% | 5 | 7 | 60.16% |
| RH240531C00320000 | 2024-05-13 3:12PM EDT | 320.00 | 6.50 | 5.10 | 9.20 | 0.00 | - | 6 | 302 | 61.43% |
| RH240531C00325000 | 2024-05-13 11:24AM EDT | 325.00 | 8.90 | 4.90 | 6.50 | 0.00 | - | 1 | 17 | 60.27% |
| RH240531C00330000 | 2024-05-13 12:21PM EDT | 330.00 | 6.70 | 2.90 | 5.60 | 0.00 | - | 1 | 21 | 57.97% |
| RH240531C00335000 | 2024-05-15 9:39AM EDT | 335.00 | 6.20 | 2.80 | 4.80 | +2.85 | +85.07% | 3 | 1 | 60.13% |
| RH240531C00340000 | 2024-05-14 9:33AM EDT | 340.00 | 4.50 | 2.20 | 5.00 | 0.00 | - | 1 | 3 | 63.37% |
| RH240531C00345000 | 2024-05-13 12:37PM EDT | 345.00 | 4.20 | 1.60 | 4.30 | 0.00 | - | 1 | 1 | 63.39% |
| RH240531C00350000 | 2024-05-13 11:30AM EDT | 350.00 | 4.05 | 1.20 | 3.70 | 0.00 | - | 1 | 11 | 63.75% |
| RH240531C00360000 | 2024-05-06 12:31PM EDT | 360.00 | 0.70 | 0.30 | 2.55 | 0.00 | - | - | 30 | 61.96% |
| RH240531C00370000 | 2024-05-09 3:09PM EDT | 370.00 | 0.85 | 0.35 | 2.95 | 0.00 | - | 47 | 47 | 70.73% |
| RH240531C00375000 | 2024-05-13 11:30AM EDT | 375.00 | 2.10 | 0.20 | 2.95 | 0.00 | - | 1 | 1 | 73.10% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240531P00160000 | 2024-05-13 1:37PM EDT | 160.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 104 | 104 | 133.01% |
| RH240531P00180000 | 2024-05-03 2:24PM EDT | 180.00 | 0.77 | 0.05 | 4.80 | 0.00 | - | 2 | 0 | 157.15% |
| RH240531P00185000 | 2024-05-03 9:41AM EDT | 185.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 149.98% |
| RH240531P00195000 | 2024-04-24 3:00PM EDT | 195.00 | 1.47 | 0.05 | 5.30 | 0.00 | - | 15 | 6 | 139.40% |
| RH240531P00200000 | 2024-05-06 10:20AM EDT | 200.00 | 0.85 | 0.05 | 5.30 | 0.00 | - | 5 | 38 | 132.57% |
| RH240531P00205000 | 2024-05-03 1:34PM EDT | 205.00 | 0.92 | 0.05 | 3.00 | 0.00 | - | 15 | 22 | 110.30% |
| RH240531P00210000 | 2024-05-06 12:02PM EDT | 210.00 | 0.60 | 0.20 | 2.75 | 0.00 | - | 15 | 39 | 103.56% |
| RH240531P00215000 | 2024-05-14 9:32AM EDT | 215.00 | 0.35 | 0.35 | 3.10 | -0.05 | -12.50% | 1 | 11 | 101.29% |
| RH240531P00220000 | 2024-05-03 2:13PM EDT | 220.00 | 1.64 | 0.05 | 3.20 | 0.00 | - | 36 | 27 | 94.09% |
| RH240531P00225000 | 2024-05-03 2:13PM EDT | 225.00 | 1.94 | 0.05 | 3.30 | 0.00 | - | 62 | 15 | 89.01% |
| RH240531P00230000 | 2024-05-03 10:20AM EDT | 230.00 | 2.45 | 0.05 | 3.30 | 0.00 | - | 1 | 54 | 83.35% |
| RH240531P00235000 | 2024-05-06 12:45PM EDT | 235.00 | 2.30 | 0.05 | 3.50 | 0.00 | - | 1 | 5 | 78.88% |
| RH240531P00240000 | 2024-05-14 3:58PM EDT | 240.00 | 1.00 | 0.60 | 2.30 | +0.05 | +5.26% | 3 | 32 | 69.67% |
| RH240531P00245000 | 2024-05-14 3:45PM EDT | 245.00 | 2.02 | 0.70 | 2.30 | 0.00 | - | 1 | 24 | 64.87% |
| RH240531P00250000 | 2024-05-07 9:55AM EDT | 250.00 | 3.09 | 0.85 | 3.70 | 0.00 | - | 1 | 4 | 66.77% |
| RH240531P00255000 | 2024-05-07 3:50PM EDT | 255.00 | 5.60 | 1.25 | 2.40 | 0.00 | - | 2 | 10 | 57.23% |
| RH240531P00260000 | 2024-05-07 1:02PM EDT | 260.00 | 6.40 | 1.40 | 4.50 | 0.00 | - | 5 | 16 | 60.25% |
| RH240531P00265000 | 2024-05-14 3:32PM EDT | 265.00 | 5.30 | 1.55 | 5.10 | 0.00 | - | 1 | 4 | 56.64% |
| RH240531P00270000 | 2024-05-13 2:17PM EDT | 270.00 | 5.80 | 3.10 | 6.80 | 0.00 | - | 2 | 5 | 59.55% |
| RH240531P00275000 | 2024-05-14 1:43PM EDT | 275.00 | 7.85 | 5.20 | 6.40 | 0.00 | - | 2 | 33 | 56.95% |
| RH240531P00277500 | 2024-05-15 11:05AM EDT | 277.50 | 7.07 | 5.90 | 7.20 | +1.47 | +26.25% | 2 | 1 | 56.90% |
| RH240531P00280000 | 2024-05-14 9:32AM EDT | 280.00 | 6.68 | 6.80 | 8.90 | 0.00 | - | 1 | 124 | 59.03% |
| RH240531P00285000 | 2024-05-09 3:33PM EDT | 285.00 | 12.14 | 6.10 | 11.70 | 0.00 | - | 52 | 52 | 55.52% |
| RH240531P00287500 | 2024-05-14 3:59PM EDT | 287.50 | 13.60 | 8.10 | 13.70 | 0.00 | - | 4 | 3 | 59.55% |
| RH240531P00290000 | 2024-05-15 9:44AM EDT | 290.00 | 9.50 | 10.60 | 12.00 | -3.20 | -25.20% | 3 | 2 | 56.69% |
| RH240531P00295000 | 2024-05-13 3:22PM EDT | 295.00 | 17.00 | 11.10 | 16.50 | 0.00 | - | 4 | 3 | 57.08% |
| RH240531P00300000 | 2024-05-09 3:22PM EDT | 300.00 | 20.40 | 13.60 | 18.80 | 0.00 | - | 6 | 2 | 55.99% |
© 2024 Yahoo. All rights reserved.