Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,478.63 +5.40 (+0.10%) Dow
38,805.23 +27.13 (+0.07%) Nasdaq
17,859.27 +2.25 (+0.01%) Bitcoin USD
64,825.20 -757.66 (-1.16%) CMC Crypto 200
1,351.43 -37.97 (-2.74%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628C00200000 | 2024-06-17 2:52PM EDT | 200.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 101 | 202 | 0.00% |
| RH240628C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RH240628C00220000 | 2024-06-14 11:10AM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| RH240628C00225000 | 2024-06-17 11:40AM EDT | 225.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| RH240628C00230000 | 2024-06-17 11:40AM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| RH240628C00235000 | 2024-06-17 3:29PM EDT | 235.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 3.13% |
| RH240628C00240000 | 2024-06-17 2:18PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 6.25% |
| RH240628C00245000 | 2024-06-17 3:18PM EDT | 245.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| RH240628C00247500 | 2024-06-17 3:27PM EDT | 247.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
| RH240628C00250000 | 2024-06-17 3:40PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 285 | 272 | 12.50% |
| RH240628C00252500 | 2024-06-17 3:26PM EDT | 252.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| RH240628C00255000 | 2024-06-17 3:53PM EDT | 255.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 12.50% |
| RH240628C00257500 | 2024-06-17 1:38PM EDT | 257.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| RH240628C00260000 | 2024-06-17 3:33PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 61 | 12.50% |
| RH240628C00262500 | 2024-06-17 3:59PM EDT | 262.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| RH240628C00265000 | 2024-06-14 3:52PM EDT | 265.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| RH240628C00267500 | 2024-06-17 11:43AM EDT | 267.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RH240628C00270000 | 2024-06-17 12:42PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| RH240628C00272500 | 2024-06-14 11:43AM EDT | 272.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| RH240628C00275000 | 2024-06-17 9:30AM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| RH240628C00277500 | 2024-06-14 10:00AM EDT | 277.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| RH240628C00280000 | 2024-06-17 1:43PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 25.00% |
| RH240628C00282500 | 2024-06-13 10:45AM EDT | 282.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RH240628C00285000 | 2024-06-17 3:32PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 49 | 25.00% |
| RH240628C00287500 | 2024-06-14 9:34AM EDT | 287.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| RH240628C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| RH240628C00292500 | 2024-06-14 10:37AM EDT | 292.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| RH240628C00295000 | 2024-06-13 3:48PM EDT | 295.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| RH240628C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 182 | 25.00% |
| RH240628C00305000 | 2024-06-17 11:00AM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| RH240628C00310000 | 2024-06-17 9:33AM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| RH240628C00315000 | 2024-06-14 10:03AM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| RH240628C00320000 | 2024-06-14 9:50AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| RH240628C00325000 | 2024-06-14 2:43PM EDT | 325.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| RH240628C00330000 | 2024-06-17 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| RH240628C00335000 | 2024-06-17 12:51PM EDT | 335.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| RH240628C00340000 | 2024-06-17 3:30PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 503 | 50.00% |
| RH240628C00345000 | 2024-06-17 9:54AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 127 | 50.00% |
| RH240628C00350000 | 2024-06-17 9:40AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 50.00% |
| RH240628C00355000 | 2024-06-14 9:31AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RH240628C00360000 | 2024-06-14 10:05AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| RH240628C00365000 | 2024-06-13 10:56AM EDT | 365.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| RH240628C00370000 | 2024-06-14 1:02PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 50.00% |
| RH240628C00380000 | 2024-06-14 9:52AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 61 | 50.00% |
| RH240628C00390000 | 2024-06-14 9:41AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 240 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240628P00160000 | 2024-06-17 3:29PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 97 | 50.00% |
| RH240628P00180000 | 2024-06-17 10:32AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| RH240628P00185000 | 2024-06-14 10:32AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| RH240628P00190000 | 2024-06-17 9:57AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| RH240628P00195000 | 2024-06-14 1:42PM EDT | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| RH240628P00200000 | 2024-06-17 3:58PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 102 | 12.50% |
| RH240628P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 70 | 12.50% |
| RH240628P00210000 | 2024-06-17 2:23PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 12.50% |
| RH240628P00215000 | 2024-06-17 3:53PM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 12.50% |
| RH240628P00220000 | 2024-06-17 3:24PM EDT | 220.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 49 | 107 | 6.25% |
| RH240628P00225000 | 2024-06-17 2:45PM EDT | 225.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 3.13% |
| RH240628P00230000 | 2024-06-17 3:58PM EDT | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 0.39% |
| RH240628P00235000 | 2024-06-17 3:48PM EDT | 235.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 47 | 129 | 0.00% |
| RH240628P00240000 | 2024-06-17 11:59AM EDT | 240.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| RH240628P00245000 | 2024-06-14 3:36PM EDT | 245.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RH240628P00247500 | 2024-06-14 9:47AM EDT | 247.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RH240628P00250000 | 2024-06-17 2:59PM EDT | 250.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 0.00% |
| RH240628P00252500 | 2024-06-14 9:44AM EDT | 252.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RH240628P00255000 | 2024-06-17 2:59PM EDT | 255.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| RH240628P00257500 | 2024-06-17 12:52PM EDT | 257.50 | 25.81 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| RH240628P00260000 | 2024-06-14 1:57PM EDT | 260.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 40 | 15 | 0.00% |
| RH240628P00262500 | 2024-06-17 12:52PM EDT | 262.50 | 30.67 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RH240628P00265000 | 2024-06-17 12:52PM EDT | 265.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| RH240628P00267500 | 2024-06-14 10:22AM EDT | 267.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 40 | 18 | 0.00% |
| RH240628P00270000 | 2024-06-14 2:04PM EDT | 270.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 78 | 40 | 0.00% |
| RH240628P00272500 | 2024-06-13 10:47AM EDT | 272.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RH240628P00275000 | 2024-06-14 1:08PM EDT | 275.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| RH240628P00277500 | 2024-06-14 10:37AM EDT | 277.50 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| RH240628P00280000 | 2024-06-14 3:26PM EDT | 280.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| RH240628P00282500 | 2024-06-13 10:45AM EDT | 282.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| RH240628P00285000 | 2024-06-14 9:34AM EDT | 285.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240628P00287500 | 2024-06-14 3:30PM EDT | 287.50 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RH240628P00290000 | 2024-06-12 12:22PM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RH240628P00295000 | 2024-06-17 10:04AM EDT | 295.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00300000 | 2024-06-14 2:02PM EDT | 300.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240628P00330000 | 2024-06-14 9:49AM EDT | 330.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.