Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,043.98 -668.12 (-1.08%) CMC Crypto 200
1,268.66 -15.17 (-1.18%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712C00205000 | 2024-06-26 10:40AM EDT | 205.00 | 18.00 | 36.10 | 42.70 | 0.00 | - | 1 | 2 | 89.71% |
| RH240712C00210000 | 2024-06-26 9:58AM EDT | 210.00 | 12.92 | 33.40 | 37.90 | 0.00 | - | 1 | 16 | 59.72% |
| RH240712C00215000 | 2024-06-28 10:13AM EDT | 215.00 | 32.70 | 29.10 | 31.30 | +20.70 | +172.50% | 1 | 4 | 59.84% |
| RH240712C00220000 | 2024-06-28 9:39AM EDT | 220.00 | 25.40 | 23.30 | 28.50 | +2.00 | +8.55% | 4 | 7 | 70.19% |
| RH240712C00225000 | 2024-06-28 10:07AM EDT | 225.00 | 23.00 | 19.80 | 22.70 | +8.80 | +61.97% | 1 | 8 | 55.42% |
| RH240712C00230000 | 2024-06-28 10:32AM EDT | 230.00 | 19.95 | 14.80 | 20.70 | +7.45 | +59.60% | 2 | 26 | 65.55% |
| RH240712C00235000 | 2024-06-28 1:07PM EDT | 235.00 | 12.00 | 11.30 | 18.50 | +0.13 | +1.10% | 15 | 418 | 50.42% |
| RH240712C00240000 | 2024-06-28 2:35PM EDT | 240.00 | 10.30 | 10.10 | 14.20 | +1.40 | +15.73% | 44 | 33 | 51.65% |
| RH240712C00245000 | 2024-06-28 3:51PM EDT | 245.00 | 7.50 | 7.60 | 12.00 | +0.85 | +12.78% | 43 | 43 | 52.72% |
| RH240712C00250000 | 2024-06-28 3:51PM EDT | 250.00 | 6.00 | 5.90 | 6.50 | +1.10 | +22.45% | 40 | 62 | 46.66% |
| RH240712C00255000 | 2024-06-28 3:00PM EDT | 255.00 | 3.90 | 4.30 | 4.90 | +0.71 | +22.26% | 44 | 41 | 47.35% |
| RH240712C00260000 | 2024-06-28 3:18PM EDT | 260.00 | 2.75 | 3.10 | 6.20 | +0.02 | +0.73% | 16 | 14 | 54.21% |
| RH240712C00265000 | 2024-06-28 1:48PM EDT | 265.00 | 1.90 | 2.25 | 5.80 | +0.50 | +35.71% | 4 | 6 | 57.84% |
| RH240712C00270000 | 2024-06-28 2:31PM EDT | 270.00 | 1.55 | 1.60 | 3.40 | +0.10 | +6.90% | 5 | 11 | 53.76% |
| RH240712C00275000 | 2024-06-28 10:30AM EDT | 275.00 | 1.80 | 1.15 | 1.40 | +0.50 | +38.46% | 1 | 2 | 49.85% |
| RH240712C00280000 | 2024-06-28 3:41PM EDT | 280.00 | 0.82 | 0.80 | 1.05 | -0.03 | -3.53% | 5 | 13 | 51.05% |
| RH240712C00285000 | 2024-06-28 1:00PM EDT | 285.00 | 0.60 | 0.55 | 0.75 | -0.15 | -20.00% | 2 | 2 | 50.05% |
| RH240712C00290000 | 2024-06-28 11:49AM EDT | 290.00 | 0.65 | 0.35 | 0.50 | +0.14 | +27.45% | 21 | 7 | 51.56% |
| RH240712C00300000 | 2024-06-27 12:11PM EDT | 300.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 2 | 4 | 55.13% |
| RH240712C00310000 | 2024-06-07 12:15PM EDT | 310.00 | 9.30 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 72.75% |
| RH240712C00315000 | 2024-06-25 3:14PM EDT | 315.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 230 | 230 | 58.50% |
| RH240712C00320000 | 2024-06-28 3:47PM EDT | 320.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 28 | 91 | 61.62% |
| RH240712C00325000 | 2024-06-28 1:48PM EDT | 325.00 | 0.10 | 0.00 | 0.10 | -7.50 | -98.68% | 2 | 4 | 56.64% |
| RH240712C00330000 | 2024-06-28 10:09AM EDT | 330.00 | 0.15 | 0.00 | 0.35 | -5.85 | -97.50% | 1 | 10 | 68.95% |
| RH240712C00340000 | 2024-06-13 3:58PM EDT | 340.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 21 | 11 | 93.55% |
| RH240712C00350000 | 2024-06-13 3:15PM EDT | 350.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 100.00% |
| RH240712C00360000 | 2024-06-21 12:27PM EDT | 360.00 | 1.73 | 0.00 | 2.60 | 0.00 | - | 5 | 3 | 117.55% |
| RH240712C00380000 | 2024-06-27 12:04PM EDT | 380.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 67 | 64 | 98.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240712P00165000 | 2024-06-28 3:46PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 4 | 3 | 78.13% |
| RH240712P00180000 | 2024-06-27 3:56PM EDT | 180.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 22 | 24 | 94.09% |
| RH240712P00185000 | 2024-06-27 10:03AM EDT | 185.00 | 0.31 | 0.05 | 0.80 | 0.00 | - | 5 | 11 | 77.64% |
| RH240712P00195000 | 2024-06-27 2:22PM EDT | 195.00 | 0.37 | 0.10 | 1.40 | 0.00 | - | 4 | 9 | 72.85% |
| RH240712P00200000 | 2024-06-28 11:40AM EDT | 200.00 | 0.29 | 0.15 | 0.70 | -0.08 | -21.62% | 18 | 182 | 58.94% |
| RH240712P00205000 | 2024-06-27 11:10AM EDT | 205.00 | 1.05 | 0.25 | 0.85 | 0.00 | - | 6 | 67 | 55.71% |
| RH240712P00210000 | 2024-06-28 1:46PM EDT | 210.00 | 0.68 | 0.45 | 0.60 | -0.12 | -15.00% | 17 | 27 | 50.42% |
| RH240712P00215000 | 2024-06-28 3:48PM EDT | 215.00 | 0.85 | 0.55 | 0.90 | -0.60 | -41.38% | 5 | 40 | 48.68% |
| RH240712P00220000 | 2024-06-28 2:51PM EDT | 220.00 | 1.75 | 0.20 | 1.35 | -0.55 | -23.91% | 35 | 45 | 47.12% |
| RH240712P00225000 | 2024-06-28 2:47PM EDT | 225.00 | 2.20 | 0.45 | 2.50 | -1.30 | -37.14% | 26 | 35 | 49.68% |
| RH240712P00230000 | 2024-06-28 10:08AM EDT | 230.00 | 2.72 | 2.70 | 3.20 | -1.68 | -38.18% | 106 | 286 | 46.16% |
| RH240712P00235000 | 2024-06-27 3:57PM EDT | 235.00 | 6.35 | 0.90 | 4.60 | 0.00 | - | 32 | 24 | 45.40% |
| RH240712P00240000 | 2024-06-28 3:47PM EDT | 240.00 | 6.94 | 3.60 | 8.90 | -1.66 | -19.30% | 64 | 14 | 58.04% |
| RH240712P00245000 | 2024-06-28 9:32AM EDT | 245.00 | 10.00 | 5.80 | 11.70 | -2.45 | -19.68% | 2 | 3 | 59.75% |
| RH240712P00250000 | 2024-06-27 11:12AM EDT | 250.00 | 20.56 | 9.10 | 12.50 | 0.00 | - | 14 | 22 | 49.01% |
| RH240712P00255000 | 2024-06-14 10:25AM EDT | 255.00 | 32.73 | 12.80 | 18.60 | 0.00 | - | - | 1 | 64.76% |
| RH240712P00260000 | 2024-06-20 1:49PM EDT | 260.00 | 46.30 | 17.70 | 19.50 | 0.00 | - | 1 | 4 | 49.88% |
| RH240712P00265000 | 2024-06-14 11:44AM EDT | 265.00 | 38.32 | 22.10 | 26.50 | 0.00 | - | - | 1 | 55.97% |
| RH240712P00275000 | 2024-06-21 3:46PM EDT | 275.00 | 60.40 | 29.40 | 36.00 | 0.00 | - | 1 | 1 | 56.79% |
| RH240712P00280000 | 2024-06-21 11:45AM EDT | 280.00 | 62.85 | 35.30 | 38.90 | 0.00 | - | 1 | 5 | 56.58% |
| RH240712P00285000 | 2024-06-20 3:13PM EDT | 285.00 | 70.00 | 39.40 | 45.00 | 0.00 | - | 230 | 0 | 62.74% |
| RH240712P00290000 | 2024-06-07 10:38AM EDT | 290.00 | 34.00 | 42.40 | 50.40 | 0.00 | - | 2 | 0 | 57.47% |
| RH240712P00295000 | 2024-06-07 10:38AM EDT | 295.00 | 37.40 | 47.20 | 55.30 | 0.00 | - | 1 | 0 | 59.28% |
| RH240712P00300000 | 2024-06-10 10:13AM EDT | 300.00 | 41.40 | 52.20 | 60.20 | 0.00 | - | 1 | 0 | 62.40% |
| RH240712P00305000 | 2024-06-07 10:47AM EDT | 305.00 | 43.40 | 56.50 | 65.10 | 0.00 | - | 1 | 0 | 55.96% |
| RH240712P00315000 | 2024-06-13 2:36PM EDT | 315.00 | 43.59 | 66.50 | 75.10 | 0.00 | - | 1 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.