Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.38 +56.70 (+1.08%) Dow
39,864.64 +306.53 (+0.77%) Nasdaq
16,741.55 +230.37 (+1.40%) Bitcoin USD
65,995.13 +4,426.34 (+7.19%) CMC Crypto 200
1,384.28 +116.33 (+9.17%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621C00120000 | 2023-12-14 1:48PM EDT | 120.00 | 203.00 | 147.00 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621C00160000 | 2024-02-05 11:26AM EDT | 160.00 | 91.00 | 110.70 | 117.30 | 0.00 | - | 10 | 1 | 0.00% |
| RH240621C00165000 | 2023-12-26 10:41AM EDT | 165.00 | 142.30 | 109.20 | 117.20 | 0.00 | - | 4 | 5 | 0.00% |
| RH240621C00170000 | 2023-12-26 10:41AM EDT | 170.00 | 142.70 | 104.50 | 112.80 | 0.00 | - | 4 | 16 | 0.00% |
| RH240621C00175000 | 2023-12-11 10:53AM EDT | 175.00 | 81.70 | 98.00 | 105.20 | 0.00 | - | 2 | 3 | 0.00% |
| RH240621C00180000 | 2023-10-04 10:13AM EDT | 180.00 | 88.20 | 78.60 | 80.70 | 0.00 | - | - | 1 | 0.00% |
| RH240621C00185000 | 2023-12-04 4:14PM EDT | 185.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240621C00190000 | 2024-03-11 10:04AM EDT | 190.00 | 88.66 | 80.50 | 88.30 | 0.00 | - | 1 | 1 | 0.00% |
| RH240621C00195000 | 2024-04-16 3:05PM EDT | 195.00 | 54.10 | 100.20 | 106.30 | 0.00 | - | 6 | 7 | 76.32% |
| RH240621C00200000 | 2024-01-19 3:50PM EDT | 200.00 | 69.50 | 75.30 | 79.50 | 0.00 | - | 5 | 7 | 0.00% |
| RH240621C00210000 | 2024-05-09 2:20PM EDT | 210.00 | 81.78 | 84.90 | 91.60 | 0.00 | - | 1 | 38 | 64.82% |
| RH240621C00220000 | 2024-04-25 9:49AM EDT | 220.00 | 31.52 | 75.90 | 81.10 | 0.00 | - | 3 | 20 | 60.21% |
| RH240621C00230000 | 2024-05-14 3:57PM EDT | 230.00 | 67.00 | 66.70 | 72.20 | 0.00 | - | 11 | 40 | 60.47% |
| RH240621C00240000 | 2024-05-15 12:17PM EDT | 240.00 | 61.50 | 59.80 | 62.70 | +4.50 | +7.89% | 91 | 195 | 62.83% |
| RH240621C00250000 | 2024-05-14 2:29PM EDT | 250.00 | 52.02 | 52.10 | 54.50 | 0.00 | - | 1 | 155 | 63.14% |
| RH240621C00260000 | 2024-05-14 3:53PM EDT | 260.00 | 46.55 | 45.00 | 46.90 | +3.49 | +8.10% | 3 | 649 | 63.37% |
| RH240621C00270000 | 2024-05-15 9:55AM EDT | 270.00 | 43.56 | 38.20 | 39.80 | +7.08 | +19.41% | 100 | 522 | 62.81% |
| RH240621C00280000 | 2024-05-15 11:40AM EDT | 280.00 | 32.38 | 32.30 | 32.90 | +0.86 | +2.73% | 51 | 329 | 61.98% |
| RH240621C00290000 | 2024-05-15 1:38PM EDT | 290.00 | 27.80 | 26.70 | 27.50 | +2.41 | +9.49% | 23 | 385 | 61.82% |
| RH240621C00300000 | 2024-05-15 1:09PM EDT | 300.00 | 21.20 | 21.80 | 22.50 | +0.33 | +1.58% | 15 | 659 | 61.30% |
| RH240621C00310000 | 2024-05-15 11:43AM EDT | 310.00 | 17.90 | 17.70 | 18.10 | +1.40 | +8.48% | 16 | 177 | 60.88% |
| RH240621C00320000 | 2024-05-15 2:41PM EDT | 320.00 | 14.50 | 13.90 | 14.60 | -0.95 | -6.15% | 13 | 282 | 60.39% |
| RH240621C00330000 | 2024-05-15 2:37PM EDT | 330.00 | 11.60 | 10.90 | 11.70 | +0.10 | +0.87% | 7 | 390 | 60.23% |
| RH240621C00340000 | 2024-05-15 10:53AM EDT | 340.00 | 9.20 | 8.80 | 9.30 | -0.20 | -2.13% | 6 | 338 | 60.64% |
| RH240621C00350000 | 2024-05-15 12:18PM EDT | 350.00 | 6.78 | 6.90 | 7.30 | -1.02 | -13.08% | 19 | 724 | 60.64% |
| RH240621C00360000 | 2024-05-14 3:52PM EDT | 360.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 32 | 191 | 60.16% |
| RH240621C00370000 | 2024-05-13 12:42PM EDT | 370.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | 2 | 129 | 60.34% |
| RH240621C00380000 | 2024-05-15 12:32PM EDT | 380.00 | 3.10 | 3.10 | 3.30 | -0.05 | -1.59% | 1 | 210 | 60.26% |
| RH240621C00390000 | 2024-04-11 2:16PM EDT | 390.00 | 1.50 | 1.80 | 2.10 | 0.00 | - | 3 | 357 | 57.17% |
| RH240621C00400000 | 2024-05-14 11:31AM EDT | 400.00 | 2.32 | 1.80 | 2.05 | 0.00 | - | 18 | 929 | 60.89% |
| RH240621C00410000 | 2024-04-02 11:27AM EDT | 410.00 | 5.08 | 0.15 | 0.95 | 0.00 | - | 1 | 180 | 51.03% |
| RH240621C00420000 | 2024-05-14 11:20AM EDT | 420.00 | 1.38 | 1.05 | 1.25 | 0.00 | - | 3 | 312 | 61.50% |
| RH240621C00430000 | 2024-05-14 11:20AM EDT | 430.00 | 0.96 | 0.50 | 1.30 | 0.00 | - | 3 | 36 | 61.94% |
| RH240621C00440000 | 2024-05-13 2:08PM EDT | 440.00 | 0.77 | 0.30 | 1.65 | 0.00 | - | 39 | 74 | 65.91% |
| RH240621C00450000 | 2024-05-13 9:59AM EDT | 450.00 | 0.75 | 0.25 | 1.55 | 0.00 | - | 1 | 299 | 67.94% |
| RH240621C00460000 | 2024-04-23 12:00PM EDT | 460.00 | 0.39 | 0.15 | 1.10 | 0.00 | - | 2 | 60 | 66.77% |
| RH240621C00470000 | 2024-04-01 11:49AM EDT | 470.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 61 | 262 | 71.44% |
| RH240621C00480000 | 2024-04-04 9:52AM EDT | 480.00 | 1.00 | 0.05 | 0.85 | 0.00 | - | 1 | 115 | 68.65% |
| RH240621C00490000 | 2024-04-01 1:16PM EDT | 490.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 94.19% |
| RH240621C00500000 | 2024-05-06 12:03PM EDT | 500.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 655 | 72.27% |
| RH240621C00520000 | 2024-05-13 12:56PM EDT | 520.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 55 | 76.76% |
| RH240621C00540000 | 2024-03-28 2:33PM EDT | 540.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 60 | 78.91% |
| RH240621C00560000 | 2023-12-14 1:12PM EDT | 560.00 | 3.03 | 0.15 | 4.80 | 0.00 | - | 20 | 33 | 113.22% |
| RH240621C00580000 | 2024-05-14 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 87.55% |
| RH240621C00600000 | 2024-05-03 9:33AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 677 | 70.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240621P00110000 | 2024-05-15 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 893 | 103.91% |
| RH240621P00115000 | 2024-05-14 1:55PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 57 | 110.16% |
| RH240621P00120000 | 2024-05-15 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 315 | 108.59% |
| RH240621P00125000 | 2024-04-25 2:53PM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 419 | 96.88% |
| RH240621P00130000 | 2024-05-13 10:44AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 46 | 92.58% |
| RH240621P00135000 | 2024-04-19 3:36PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 71 | 30 | 88.67% |
| RH240621P00140000 | 2024-02-08 2:07PM EDT | 140.00 | 1.57 | 0.30 | 1.55 | 0.00 | - | 2 | 31 | 123.83% |
| RH240621P00145000 | 2024-04-15 9:33AM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| RH240621P00150000 | 2024-05-07 9:53AM EDT | 150.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 82 | 80.86% |
| RH240621P00155000 | 2024-03-28 9:48AM EDT | 155.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 11 | 104.98% |
| RH240621P00160000 | 2024-05-15 9:58AM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -1.32 | -92.96% | 100 | 18 | 76.17% |
| RH240621P00165000 | 2024-05-15 9:59AM EDT | 165.00 | 0.10 | 0.05 | 0.20 | -1.20 | -92.31% | 365 | 41 | 74.61% |
| RH240621P00170000 | 2024-05-14 1:55PM EDT | 170.00 | 0.23 | 0.10 | 2.65 | 0.00 | - | 2 | 127 | 102.39% |
| RH240621P00175000 | 2024-05-09 1:03PM EDT | 175.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 3 | 58 | 72.95% |
| RH240621P00180000 | 2024-05-15 12:03PM EDT | 180.00 | 0.10 | 0.05 | 0.35 | -0.20 | -66.67% | 3 | 105 | 68.36% |
| RH240621P00185000 | 2024-05-13 11:57AM EDT | 185.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 270 | 355 | 66.02% |
| RH240621P00190000 | 2024-05-14 3:46PM EDT | 190.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 2 | 517 | 64.45% |
| RH240621P00195000 | 2024-05-09 3:08PM EDT | 195.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 9 | 516 | 64.60% |
| RH240621P00200000 | 2024-05-14 3:59PM EDT | 200.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | 97 | 1,051 | 63.43% |
| RH240621P00210000 | 2024-05-10 3:49PM EDT | 210.00 | 1.45 | 0.90 | 1.30 | -0.10 | -6.45% | 3 | 1,215 | 65.48% |
| RH240621P00220000 | 2024-05-15 2:23PM EDT | 220.00 | 1.75 | 1.60 | 1.80 | -0.60 | -25.53% | 4 | 1,095 | 63.99% |
| RH240621P00230000 | 2024-05-15 9:55AM EDT | 230.00 | 2.43 | 2.50 | 2.75 | -0.30 | -10.99% | 1 | 385 | 63.05% |
| RH240621P00240000 | 2024-05-15 12:58PM EDT | 240.00 | 4.40 | 3.80 | 4.20 | -0.10 | -2.22% | 20 | 565 | 62.59% |
| RH240621P00250000 | 2024-05-15 1:48PM EDT | 250.00 | 5.60 | 5.60 | 6.10 | +0.03 | +0.54% | 141 | 514 | 62.11% |
| RH240621P00260000 | 2024-05-15 1:39PM EDT | 260.00 | 8.00 | 8.00 | 8.40 | -1.60 | -16.67% | 3 | 316 | 61.46% |
| RH240621P00270000 | 2024-05-15 11:55AM EDT | 270.00 | 11.35 | 10.90 | 11.50 | -1.05 | -8.47% | 19 | 374 | 60.96% |
| RH240621P00280000 | 2024-05-15 2:59PM EDT | 280.00 | 14.60 | 14.50 | 15.00 | -1.70 | -10.43% | 54 | 543 | 60.15% |
| RH240621P00290000 | 2024-05-15 12:38PM EDT | 290.00 | 20.18 | 18.90 | 19.50 | -1.82 | -8.27% | 275 | 1,071 | 59.95% |
| RH240621P00300000 | 2024-05-15 12:25PM EDT | 300.00 | 25.10 | 23.90 | 24.50 | -1.60 | -5.99% | 239 | 807 | 59.34% |
| RH240621P00310000 | 2024-05-15 11:43AM EDT | 310.00 | 30.10 | 29.60 | 30.20 | -1.30 | -4.14% | 18 | 285 | 58.79% |
| RH240621P00320000 | 2024-05-15 9:57AM EDT | 320.00 | 34.40 | 35.90 | 37.10 | +1.40 | +4.24% | 7 | 122 | 58.91% |
| RH240621P00330000 | 2024-05-09 9:40AM EDT | 330.00 | 55.90 | 42.80 | 44.20 | 0.00 | - | 1 | 94 | 58.50% |
| RH240621P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 88.04 | 50.40 | 52.10 | 0.00 | - | 2 | 127 | 58.77% |
| RH240621P00350000 | 2024-05-13 1:00PM EDT | 350.00 | 56.70 | 58.20 | 61.00 | 0.00 | - | 8 | 61 | 59.62% |
| RH240621P00360000 | 2024-04-11 9:33AM EDT | 360.00 | 97.00 | 68.30 | 75.80 | 0.00 | - | 5 | 2 | 73.84% |
| RH240621P00370000 | 2024-05-13 3:34PM EDT | 370.00 | 81.10 | 72.90 | 78.10 | 0.00 | - | 16 | 16 | 53.13% |
| RH240621P00380000 | 2024-04-01 10:54AM EDT | 380.00 | 51.40 | 135.40 | 141.50 | 0.00 | - | 11 | 0 | 214.33% |
| RH240621P00390000 | 2024-04-02 9:34AM EDT | 390.00 | 73.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240621P00400000 | 2024-04-24 2:20PM EDT | 400.00 | 151.90 | 102.20 | 108.30 | 0.00 | - | 33 | 0 | 64.42% |
| RH240621P00410000 | 2024-04-10 2:50PM EDT | 410.00 | 151.80 | 116.10 | 123.10 | 0.00 | - | 51 | 0 | 90.01% |
| RH240621P00420000 | 2024-03-28 3:50PM EDT | 420.00 | 76.30 | 168.20 | 172.70 | 0.00 | - | 10 | 0 | 216.39% |
| RH240621P00430000 | 2023-08-29 2:26PM EDT | 430.00 | 96.60 | 169.30 | 172.80 | 0.00 | - | 1 | 0 | 196.41% |
| RH240621P00440000 | 2023-08-25 1:48PM EDT | 440.00 | 116.30 | 173.10 | 178.90 | 0.00 | - | 1 | 1 | 187.44% |
| RH240621P00460000 | 2023-07-17 9:30AM EDT | 460.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RH240621P00500000 | 2023-09-08 11:48AM EDT | 500.00 | 181.33 | 248.10 | 255.40 | 0.00 | - | 2 | 0 | 256.32% |
| RH240621P00520000 | 2023-07-14 1:04PM EDT | 520.00 | 150.80 | 154.40 | 157.80 | 0.00 | - | - | 2 | 0.00% |
| RH240621P00540000 | 2023-08-24 11:45AM EDT | 540.00 | 186.10 | 273.70 | 278.70 | 0.00 | - | 1 | 0 | 228.19% |
| RH240621P00600000 | 2023-09-08 11:48AM EDT | 600.00 | 281.28 | 349.70 | 354.90 | 0.00 | - | 2 | 0 | 292.45% |
© 2024 Yahoo. All rights reserved.