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
60,954.20 -456.06 (-0.74%) CMC Crypto 200
1,269.01 -14.82 (-1.15%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719C00195000 | 2024-06-27 10:28AM EDT | 195.00 | 39.70 | 46.30 | 51.80 | 0.00 | - | 16 | 10 | 79.09% |
| RH240719C00200000 | 2024-06-27 3:17PM EDT | 200.00 | 41.62 | 41.30 | 47.20 | 0.00 | - | 3 | 3 | 76.04% |
| RH240719C00210000 | 2024-06-28 10:16AM EDT | 210.00 | 38.07 | 34.90 | 40.20 | +5.77 | +17.86% | 5 | 25 | 65.17% |
| RH240719C00220000 | 2024-06-27 2:45PM EDT | 220.00 | 25.00 | 25.70 | 27.90 | +0.92 | +3.82% | 5 | 218 | 53.60% |
| RH240719C00230000 | 2024-06-28 3:01PM EDT | 230.00 | 17.90 | 18.50 | 20.20 | +1.70 | +10.49% | 1 | 144 | 51.04% |
| RH240719C00240000 | 2024-06-28 2:56PM EDT | 240.00 | 12.05 | 12.70 | 13.50 | +1.05 | +9.55% | 12 | 253 | 48.08% |
| RH240719C00250000 | 2024-06-28 3:59PM EDT | 250.00 | 8.20 | 7.90 | 8.90 | +1.20 | +17.14% | 92 | 931 | 48.50% |
| RH240719C00260000 | 2024-06-28 2:57PM EDT | 260.00 | 4.70 | 4.80 | 5.40 | +0.60 | +14.63% | 107 | 299 | 47.90% |
| RH240719C00270000 | 2024-06-28 3:39PM EDT | 270.00 | 2.72 | 2.80 | 3.40 | +0.12 | +4.62% | 267 | 1,111 | 49.34% |
| RH240719C00280000 | 2024-06-28 3:08PM EDT | 280.00 | 1.50 | 1.60 | 1.90 | +0.10 | +7.14% | 36 | 299 | 49.11% |
| RH240719C00290000 | 2024-06-28 3:59PM EDT | 290.00 | 1.10 | 1.00 | 1.20 | +0.10 | +10.00% | 9 | 283 | 51.00% |
| RH240719C00300000 | 2024-06-28 2:07PM EDT | 300.00 | 0.65 | 0.60 | 0.80 | +0.05 | +8.33% | 19 | 366 | 51.86% |
| RH240719C00310000 | 2024-06-27 10:03AM EDT | 310.00 | 1.46 | 0.25 | 0.80 | 0.00 | - | 1 | 37 | 55.18% |
| RH240719C00320000 | 2024-06-28 11:27AM EDT | 320.00 | 0.51 | 0.15 | 0.85 | -0.09 | -15.00% | 3 | 184 | 60.45% |
| RH240719C00330000 | 2024-06-28 11:27AM EDT | 330.00 | 0.43 | 0.10 | 0.30 | -0.09 | -17.31% | 3 | 118 | 57.32% |
| RH240719C00340000 | 2024-06-21 3:48PM EDT | 340.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 68.70% |
| RH240719C00350000 | 2024-06-28 2:11PM EDT | 350.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 3 | 389 | 61.13% |
| RH240719C00360000 | 2024-06-28 2:55PM EDT | 360.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 42 | 66.99% |
| RH240719C00370000 | 2024-06-24 11:04AM EDT | 370.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 124 | 81.25% |
| RH240719C00380000 | 2024-06-24 11:26AM EDT | 380.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 8 | 17 | 84.67% |
| RH240719C00390000 | 2024-06-17 9:41AM EDT | 390.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 88.77% |
| RH240719C00400000 | 2024-06-28 10:27AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 155 | 69.92% |
| RH240719C00410000 | 2024-06-24 3:39PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 384 | 73.05% |
| RH240719C00420000 | 2024-06-24 3:41PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 229 | 76.17% |
| RH240719C00430000 | 2024-06-17 9:36AM EDT | 430.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 128 | 103.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240719P00130000 | 2024-06-27 9:41AM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 484 | 118.07% |
| RH240719P00150000 | 2024-06-27 3:47PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 146 | 72.66% |
| RH240719P00170000 | 2024-06-17 11:32AM EDT | 170.00 | 0.39 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 77.93% |
| RH240719P00175000 | 2024-06-24 10:10AM EDT | 175.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 73.29% |
| RH240719P00180000 | 2024-06-28 3:04PM EDT | 180.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 10 | 26 | 59.67% |
| RH240719P00185000 | 2024-06-28 12:32PM EDT | 185.00 | 0.25 | 0.10 | 0.40 | -0.17 | -40.48% | 6 | 344 | 58.01% |
| RH240719P00190000 | 2024-06-28 1:03PM EDT | 190.00 | 0.27 | 0.15 | 0.40 | -0.13 | -32.50% | 7 | 155 | 54.05% |
| RH240719P00195000 | 2024-06-28 3:15PM EDT | 195.00 | 0.45 | 0.30 | 0.55 | -0.25 | -35.71% | 6 | 373 | 53.15% |
| RH240719P00200000 | 2024-06-28 3:31PM EDT | 200.00 | 0.61 | 0.45 | 0.70 | -0.07 | -10.29% | 102 | 503 | 51.07% |
| RH240719P00210000 | 2024-06-28 2:07PM EDT | 210.00 | 1.20 | 0.95 | 1.15 | -0.40 | -25.00% | 6 | 530 | 48.12% |
| RH240719P00220000 | 2024-06-28 3:55PM EDT | 220.00 | 2.30 | 2.00 | 2.50 | -1.10 | -32.35% | 82 | 659 | 47.27% |
| RH240719P00230000 | 2024-06-28 3:59PM EDT | 230.00 | 4.59 | 4.30 | 4.80 | -1.41 | -23.50% | 27 | 317 | 46.18% |
| RH240719P00240000 | 2024-06-28 3:36PM EDT | 240.00 | 9.39 | 8.00 | 8.50 | -1.11 | -10.57% | 20 | 139 | 45.64% |
| RH240719P00250000 | 2024-06-28 2:50PM EDT | 250.00 | 14.35 | 12.80 | 14.00 | -1.95 | -11.96% | 1 | 1,094 | 46.52% |
| RH240719P00260000 | 2024-06-28 10:12AM EDT | 260.00 | 18.10 | 19.40 | 21.00 | -10.67 | -37.09% | 5 | 335 | 48.10% |
| RH240719P00270000 | 2024-06-27 2:46PM EDT | 270.00 | 31.40 | 24.60 | 30.70 | 0.00 | - | 63 | 1,348 | 58.89% |
| RH240719P00280000 | 2024-06-27 10:28AM EDT | 280.00 | 47.30 | 33.70 | 39.10 | 0.00 | - | 31 | 56 | 60.36% |
| RH240719P00290000 | 2024-06-14 9:36AM EDT | 290.00 | 56.00 | 43.90 | 48.80 | 0.00 | - | 2 | 0 | 67.65% |
| RH240719P00300000 | 2024-06-18 9:52AM EDT | 300.00 | 72.00 | 52.60 | 60.30 | 0.00 | - | 2 | 0 | 54.54% |
| RH240719P00310000 | 2024-05-29 11:30AM EDT | 310.00 | 61.28 | 65.00 | 71.20 | 0.00 | - | 19 | 0 | 78.43% |
| RH240719P00320000 | 2024-05-24 11:08AM EDT | 320.00 | 72.84 | 100.00 | 108.70 | 0.00 | - | 14 | 0 | 222.55% |
| RH240719P00340000 | 2024-06-18 9:52AM EDT | 340.00 | 112.00 | 91.20 | 101.00 | 0.00 | - | - | 0 | 72.17% |
© 2024 Yahoo. All rights reserved.