Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,260.37 -728.14 (-1.12%) CMC Crypto 200
1,328.78 -31.55 (-2.32%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816C00160000 | 2024-05-20 9:51AM EDT | 160.00 | 124.50 | 61.70 | 67.40 | 0.00 | - | - | 1 | 96.25% |
| RH240816C00180000 | 2024-06-18 2:03PM EDT | 180.00 | 46.00 | 39.30 | 43.50 | 0.00 | - | 5 | 1 | 57.86% |
| RH240816C00185000 | 2024-04-24 12:47PM EDT | 185.00 | 70.60 | 73.30 | 77.10 | 0.00 | - | - | 1 | 189.51% |
| RH240816C00200000 | 2024-06-20 10:50AM EDT | 200.00 | 26.46 | 24.50 | 26.80 | 0.00 | - | 2 | 6 | 50.26% |
| RH240816C00210000 | 2024-06-21 2:05PM EDT | 210.00 | 19.60 | 18.90 | 19.30 | +0.60 | +3.16% | 3 | 12 | 48.14% |
| RH240816C00220000 | 2024-06-21 3:29PM EDT | 220.00 | 14.00 | 13.70 | 14.30 | -2.00 | -12.50% | 15 | 97 | 47.31% |
| RH240816C00230000 | 2024-06-21 3:52PM EDT | 230.00 | 10.13 | 9.70 | 10.30 | -0.97 | -8.74% | 21 | 221 | 46.64% |
| RH240816C00240000 | 2024-06-21 3:10PM EDT | 240.00 | 7.00 | 6.70 | 7.30 | -0.86 | -10.94% | 8 | 74 | 46.36% |
| RH240816C00250000 | 2024-06-21 3:32PM EDT | 250.00 | 4.85 | 4.60 | 5.00 | -0.77 | -13.70% | 18 | 61 | 45.92% |
| RH240816C00260000 | 2024-06-21 3:48PM EDT | 260.00 | 3.10 | 3.00 | 3.40 | -1.00 | -24.39% | 138 | 56 | 45.81% |
| RH240816C00270000 | 2024-06-21 3:23PM EDT | 270.00 | 2.10 | 2.00 | 2.40 | -0.70 | -25.00% | 114 | 744 | 46.46% |
| RH240816C00280000 | 2024-06-21 3:21PM EDT | 280.00 | 1.39 | 1.35 | 1.60 | -0.31 | -18.24% | 118 | 297 | 46.46% |
| RH240816C00290000 | 2024-06-21 3:23PM EDT | 290.00 | 1.00 | 0.90 | 1.10 | -0.15 | -13.04% | 103 | 326 | 46.90% |
| RH240816C00300000 | 2024-06-21 3:55PM EDT | 300.00 | 0.68 | 0.35 | 0.80 | -0.27 | -28.42% | 5 | 304 | 47.85% |
| RH240816C00310000 | 2024-06-21 11:58AM EDT | 310.00 | 0.65 | 0.25 | 0.90 | 0.00 | - | 2 | 222 | 52.71% |
| RH240816C00320000 | 2024-06-21 10:34AM EDT | 320.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 2 | 196 | 53.10% |
| RH240816C00330000 | 2024-06-21 10:37AM EDT | 330.00 | 0.40 | 0.15 | 2.00 | 0.00 | - | 6 | 129 | 61.68% |
| RH240816C00340000 | 2024-06-18 11:52AM EDT | 340.00 | 0.45 | 0.10 | 0.85 | +0.06 | +15.38% | 1 | 93 | 56.62% |
| RH240816C00350000 | 2024-06-18 3:46PM EDT | 350.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 210 | 58.55% |
| RH240816C00360000 | 2024-06-14 11:59AM EDT | 360.00 | 0.32 | 0.05 | 0.25 | -0.07 | -17.95% | 1 | 95 | 53.42% |
| RH240816C00370000 | 2024-06-14 9:56AM EDT | 370.00 | 0.38 | 0.00 | 0.25 | -0.48 | -55.81% | 1 | 46 | 54.69% |
| RH240816C00380000 | 2024-06-14 2:58PM EDT | 380.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 38 | 58.20% |
| RH240816C00390000 | 2024-06-14 10:18AM EDT | 390.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 58 | 67.92% |
| RH240816C00400000 | 2024-06-13 12:34PM EDT | 400.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | 7 | 254 | 70.26% |
| RH240816C00410000 | 2024-06-13 2:34PM EDT | 410.00 | 1.95 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 71.24% |
| RH240816C00420000 | 2024-05-31 3:22PM EDT | 420.00 | 1.28 | 0.00 | 0.65 | 0.00 | - | 15 | 96 | 73.44% |
| RH240816C00430000 | 2024-06-13 3:41PM EDT | 430.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 3 | 36 | 75.59% |
| RH240816C00440000 | 2024-05-17 2:20PM EDT | 440.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 95.29% |
| RH240816C00450000 | 2024-05-20 2:21PM EDT | 450.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 218 | 79.69% |
| RH240816C00460000 | 2024-05-24 9:33AM EDT | 460.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 98 | 81.64% |
| RH240816C00470000 | 2024-06-13 3:11PM EDT | 470.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 83.59% |
| RH240816C00480000 | 2024-06-13 10:39AM EDT | 480.00 | 0.61 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 85.45% |
| RH240816C00490000 | 2024-04-30 2:55PM EDT | 490.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 116.92% |
| RH240816C00510000 | 2024-05-24 9:30AM EDT | 510.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 90.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240816P00125000 | 2024-04-10 2:18PM EDT | 125.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 70.46% |
| RH240816P00150000 | 2024-06-14 9:59AM EDT | 150.00 | 0.55 | 0.25 | 1.20 | 0.00 | - | 5 | 5 | 54.59% |
| RH240816P00155000 | 2024-02-08 10:37AM EDT | 155.00 | 3.50 | 1.45 | 3.70 | 0.00 | - | - | 2 | 68.16% |
| RH240816P00160000 | 2024-06-18 3:57PM EDT | 160.00 | 0.91 | 0.55 | 3.50 | 0.00 | - | 1 | 9 | 59.03% |
| RH240816P00165000 | 2024-06-14 1:46PM EDT | 165.00 | 1.30 | 1.00 | 1.65 | 0.00 | - | 3 | 55 | 51.42% |
| RH240816P00170000 | 2024-06-20 11:56AM EDT | 170.00 | 1.90 | 1.45 | 1.80 | 0.00 | - | 52 | 88 | 48.08% |
| RH240816P00175000 | 2024-06-21 12:29PM EDT | 175.00 | 1.90 | 2.00 | 2.25 | -0.57 | -23.08% | 8 | 63 | 46.59% |
| RH240816P00180000 | 2024-06-21 3:08PM EDT | 180.00 | 2.87 | 2.70 | 3.00 | -0.47 | -14.07% | 2 | 225 | 46.18% |
| RH240816P00185000 | 2024-06-21 3:23PM EDT | 185.00 | 3.75 | 3.50 | 3.80 | -0.10 | -2.60% | 5 | 166 | 45.19% |
| RH240816P00190000 | 2024-06-21 2:03PM EDT | 190.00 | 4.55 | 4.60 | 4.90 | -1.12 | -19.75% | 3 | 92 | 44.76% |
| RH240816P00195000 | 2024-06-20 12:39PM EDT | 195.00 | 7.12 | 5.70 | 6.20 | 0.00 | - | 11 | 222 | 44.26% |
| RH240816P00200000 | 2024-06-21 3:58PM EDT | 200.00 | 7.50 | 7.20 | 7.60 | -0.47 | -5.90% | 12 | 163 | 43.31% |
| RH240816P00210000 | 2024-06-21 3:49PM EDT | 210.00 | 11.83 | 11.00 | 11.50 | +0.53 | +4.69% | 171 | 1,157 | 42.61% |
| RH240816P00220000 | 2024-06-21 3:49PM EDT | 220.00 | 16.88 | 15.90 | 16.40 | -0.54 | -3.10% | 13 | 251 | 41.65% |
| RH240816P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 22.50 | 21.90 | 22.40 | -0.15 | -0.66% | 13 | 241 | 40.75% |
| RH240816P00240000 | 2024-06-21 10:37AM EDT | 240.00 | 26.14 | 28.60 | 30.20 | -3.26 | -11.09% | 7 | 130 | 42.58% |
| RH240816P00250000 | 2024-06-21 10:57AM EDT | 250.00 | 34.65 | 35.80 | 38.10 | -2.24 | -6.07% | 20 | 826 | 42.30% |
| RH240816P00260000 | 2024-06-21 10:51AM EDT | 260.00 | 42.30 | 42.50 | 47.00 | -5.02 | -10.61% | 14 | 811 | 43.84% |
| RH240816P00270000 | 2024-06-21 2:53PM EDT | 270.00 | 55.10 | 51.80 | 59.40 | -0.45 | -0.81% | 12 | 300 | 60.30% |
| RH240816P00280000 | 2024-06-18 2:15PM EDT | 280.00 | 59.34 | 60.20 | 68.90 | 0.00 | - | 1 | 38 | 63.89% |
| RH240816P00290000 | 2024-06-18 12:37PM EDT | 290.00 | 67.67 | 70.00 | 78.70 | 0.00 | - | 3 | 47 | 68.27% |
| RH240816P00300000 | 2024-06-14 9:44AM EDT | 300.00 | 64.40 | 80.00 | 88.70 | 0.00 | - | 6 | 15 | 73.22% |
| RH240816P00310000 | 2024-06-20 2:25PM EDT | 310.00 | 98.00 | 90.00 | 98.70 | 0.00 | - | 33 | 0 | 77.90% |
| RH240816P00320000 | 2024-06-14 9:38AM EDT | 320.00 | 83.98 | 100.00 | 108.70 | 0.00 | - | 10 | 0 | 82.34% |
| RH240816P00330000 | 2024-06-06 1:09PM EDT | 330.00 | 61.70 | 110.00 | 118.70 | 0.00 | - | 12 | 0 | 50.59% |
| RH240816P00340000 | 2024-06-14 11:54AM EDT | 340.00 | 113.00 | 120.00 | 128.70 | 0.00 | - | 2 | 0 | 53.52% |
| RH240816P00350000 | 2024-05-30 3:53PM EDT | 350.00 | 90.08 | 130.00 | 138.70 | 0.00 | - | 9 | 0 | 56.35% |
| RH240816P00360000 | 2024-05-24 2:48PM EDT | 360.00 | 107.20 | 140.00 | 148.70 | 0.00 | - | 1 | 0 | 59.03% |
| RH240816P00370000 | 2024-06-12 12:16PM EDT | 370.00 | 86.15 | 150.00 | 158.70 | 0.00 | - | 6 | 0 | 61.67% |
| RH240816P00380000 | 2024-03-28 2:47PM EDT | 380.00 | 55.60 | 127.00 | 133.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.