Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,197.50 +1,356.19 (+2.06%) CMC Crypto 200
1,372.33 -1.51 (-0.11%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607C00245000 | 2024-04-30 2:12PM EDT | 245.00 | 22.20 | 44.80 | 47.70 | 0.00 | - | 1 | 1 | 80.73% |
| RH240607C00250000 | 2024-05-15 2:25PM EDT | 250.00 | 50.98 | 41.00 | 44.90 | 0.00 | - | 1 | 107 | 82.30% |
| RH240607C00260000 | 2024-05-15 2:34PM EDT | 260.00 | 43.26 | 33.70 | 36.80 | 0.00 | - | 3 | 20 | 78.11% |
| RH240607C00270000 | 2024-05-17 9:30AM EDT | 270.00 | 27.35 | 27.00 | 30.80 | -8.10 | -22.85% | 1 | 22 | 77.06% |
| RH240607C00275000 | 2024-05-15 3:42PM EDT | 275.00 | 33.50 | 24.10 | 27.30 | 0.00 | - | 1 | 36 | 75.43% |
| RH240607C00280000 | 2024-05-15 1:56PM EDT | 280.00 | 30.50 | 21.30 | 23.70 | 0.00 | - | 3 | 10 | 73.18% |
| RH240607C00285000 | 2024-05-13 10:33AM EDT | 285.00 | 30.60 | 18.90 | 21.70 | 0.00 | - | 1 | 2 | 73.88% |
| RH240607C00290000 | 2024-05-10 12:35PM EDT | 290.00 | 19.53 | 17.00 | 18.80 | 0.00 | - | 2 | 4 | 73.18% |
| RH240607C00295000 | 2024-05-17 11:14AM EDT | 295.00 | 15.00 | 15.00 | 16.30 | -7.00 | -31.82% | 1 | 11 | 72.33% |
| RH240607C00300000 | 2024-05-13 3:44PM EDT | 300.00 | 17.83 | 13.30 | 16.30 | 0.00 | - | 15 | 20 | 75.93% |
| RH240607C00305000 | 2024-05-09 1:54PM EDT | 305.00 | 14.64 | 11.10 | 12.90 | 0.00 | - | 1 | 1 | 71.73% |
| RH240607C00310000 | 2024-05-13 12:23PM EDT | 310.00 | 17.80 | 9.60 | 11.00 | 0.00 | - | 2 | 2 | 70.91% |
| RH240607C00315000 | 2024-05-15 11:59AM EDT | 315.00 | 13.05 | 8.40 | 9.40 | 0.00 | - | 1 | 18 | 70.62% |
| RH240607C00320000 | 2024-05-16 11:00AM EDT | 320.00 | 10.19 | 7.10 | 8.20 | 0.00 | - | 3 | 29 | 70.31% |
| RH240607C00330000 | 2024-05-16 3:47PM EDT | 330.00 | 5.85 | 5.10 | 5.90 | 0.00 | - | 4 | 10 | 69.37% |
| RH240607C00335000 | 2024-05-02 3:56PM EDT | 335.00 | 2.95 | 4.20 | 5.10 | 0.00 | - | - | 15 | 69.06% |
| RH240607C00340000 | 2024-05-16 11:00AM EDT | 340.00 | 5.74 | 3.80 | 4.40 | 0.00 | - | 6 | 9 | 69.84% |
| RH240607C00345000 | 2024-05-13 2:26PM EDT | 345.00 | 5.86 | 3.20 | 3.90 | 0.00 | - | 3 | 5 | 70.18% |
| RH240607C00350000 | 2024-04-30 12:53PM EDT | 350.00 | 1.02 | 2.70 | 3.40 | 0.00 | - | - | 1 | 70.39% |
| RH240607C00355000 | 2024-05-13 11:30AM EDT | 355.00 | 5.70 | 2.20 | 3.40 | 0.00 | - | 2 | 2 | 71.90% |
| RH240607C00360000 | 2024-05-16 11:00AM EDT | 360.00 | 3.15 | 1.95 | 2.90 | 0.00 | - | 5 | 14 | 72.23% |
| RH240607C00370000 | 2024-05-09 10:21AM EDT | 370.00 | 1.95 | 1.40 | 1.90 | 0.00 | - | 1 | 1 | 71.29% |
| RH240607C00380000 | 2024-05-13 3:25PM EDT | 380.00 | 1.80 | 0.45 | 2.40 | 0.00 | - | 1 | 1 | 74.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240607P00185000 | 2024-04-30 10:43AM EDT | 185.00 | 1.30 | 0.05 | 3.00 | 0.00 | - | - | 1 | 111.11% |
| RH240607P00200000 | 2024-05-15 10:07AM EDT | 200.00 | 0.57 | 0.25 | 3.30 | 0.00 | - | 1 | 8 | 97.49% |
| RH240607P00205000 | 2024-05-09 3:22PM EDT | 205.00 | 0.98 | 0.35 | 3.40 | 0.00 | - | 7 | 27 | 93.14% |
| RH240607P00210000 | 2024-05-13 11:12AM EDT | 210.00 | 1.67 | 0.40 | 3.10 | 0.00 | - | 7 | 16 | 86.17% |
| RH240607P00215000 | 2024-05-14 3:33PM EDT | 215.00 | 1.40 | 0.55 | 1.70 | 0.00 | - | 1 | 23 | 73.02% |
| RH240607P00220000 | 2024-05-14 3:33PM EDT | 220.00 | 1.55 | 0.70 | 1.90 | 0.00 | - | 1 | 23 | 70.36% |
| RH240607P00225000 | 2024-05-15 11:04AM EDT | 225.00 | 1.55 | 1.10 | 2.15 | 0.00 | - | 1 | 16 | 69.02% |
| RH240607P00230000 | 2024-05-16 12:07PM EDT | 230.00 | 1.60 | 2.00 | 3.40 | 0.00 | - | 1 | 20 | 73.46% |
| RH240607P00235000 | 2024-05-15 9:34AM EDT | 235.00 | 2.25 | 2.50 | 3.30 | 0.00 | - | 3 | 21 | 69.45% |
| RH240607P00240000 | 2024-05-14 3:24PM EDT | 240.00 | 3.26 | 3.20 | 4.60 | 0.00 | - | 2 | 6 | 70.54% |
| RH240607P00245000 | 2024-05-16 11:00AM EDT | 245.00 | 2.82 | 3.90 | 5.30 | 0.00 | - | 3 | 19 | 68.79% |
| RH240607P00250000 | 2024-05-15 10:07AM EDT | 250.00 | 4.07 | 1.35 | 5.80 | 0.00 | - | 1 | 18 | 56.91% |
| RH240607P00255000 | 2024-05-14 1:43PM EDT | 255.00 | 5.94 | 5.80 | 6.80 | 0.00 | - | 1 | 10 | 65.05% |
| RH240607P00260000 | 2024-05-16 9:30AM EDT | 260.00 | 8.20 | 7.60 | 8.10 | +2.23 | +37.35% | 1 | 13 | 65.42% |
| RH240607P00265000 | 2024-05-14 10:58AM EDT | 265.00 | 8.50 | 9.00 | 9.90 | 0.00 | - | 10 | 12 | 65.06% |
| RH240607P00270000 | 2024-05-13 12:33PM EDT | 270.00 | 7.77 | 10.20 | 11.60 | 0.00 | - | 1 | 1 | 63.29% |
| RH240607P00275000 | 2024-05-13 2:58PM EDT | 275.00 | 12.00 | 12.10 | 16.20 | 0.00 | - | 6 | 6 | 67.58% |
| RH240607P00280000 | 2024-05-16 2:56PM EDT | 280.00 | 13.80 | 14.80 | 16.30 | 0.00 | - | 1 | 6 | 64.04% |
| RH240607P00285000 | 2024-05-14 1:43PM EDT | 285.00 | 15.95 | 17.00 | 18.40 | 0.00 | - | 2 | 6 | 62.54% |
| RH240607P00290000 | 2024-05-15 9:38AM EDT | 290.00 | 14.00 | 19.70 | 21.50 | 0.00 | - | 25 | 26 | 62.93% |
| RH240607P00295000 | 2024-05-13 1:38PM EDT | 295.00 | 19.50 | 22.10 | 24.30 | 0.00 | - | 2 | 4 | 61.44% |
| RH240607P00300000 | 2024-05-16 10:53AM EDT | 300.00 | 22.00 | 25.30 | 27.30 | 0.00 | - | 1 | 1 | 60.97% |
| RH240607P00305000 | 2024-05-01 9:52AM EDT | 305.00 | 62.00 | 28.80 | 31.20 | 0.00 | - | - | 1 | 62.01% |
| RH240607P00325000 | 2024-05-13 11:28AM EDT | 325.00 | 34.70 | 41.70 | 47.80 | 0.00 | - | 3 | 3 | 58.70% |
© 2024 Yahoo. All rights reserved.