Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,016.98 +4,432.10 (+7.20%) CMC Crypto 200
1,388.83 +120.88 (+9.53%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920C00120000 | 2023-12-04 4:13PM EDT | 120.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920C00140000 | 2023-09-29 12:36PM EDT | 140.00 | 140.30 | 90.30 | 93.10 | 0.00 | - | 2 | 7 | 0.00% |
| RH240920C00165000 | 2023-09-29 12:18PM EDT | 165.00 | 120.50 | 73.00 | 74.80 | 0.00 | - | 3 | 3 | 0.00% |
| RH240920C00170000 | 2024-04-25 1:10PM EDT | 170.00 | 80.00 | 130.10 | 136.10 | 0.00 | - | 1 | 4 | 80.74% |
| RH240920C00175000 | 2023-11-28 3:58PM EDT | 175.00 | 110.80 | 134.00 | 140.90 | 0.00 | - | - | 1 | 106.31% |
| RH240920C00180000 | 2023-12-13 2:12PM EDT | 180.00 | 98.70 | 100.50 | 106.90 | 0.00 | - | 1 | 2 | 0.00% |
| RH240920C00185000 | 2024-02-09 4:49PM EDT | 185.00 | 90.70 | 103.30 | 107.50 | 0.00 | - | 3 | 14 | 0.00% |
| RH240920C00190000 | 2023-12-08 4:53PM EDT | 190.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240920C00195000 | 2023-10-13 1:42PM EDT | 195.00 | 73.20 | 69.00 | 70.90 | 0.00 | - | - | 2 | 0.00% |
| RH240920C00200000 | 2024-04-25 10:33AM EDT | 200.00 | 57.30 | 102.60 | 107.70 | 0.00 | - | 1 | 12 | 67.99% |
| RH240920C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 60.65 | 95.30 | 98.30 | 0.00 | - | 4 | 4 | 66.16% |
| RH240920C00220000 | 2024-04-18 1:27PM EDT | 220.00 | 50.00 | 87.40 | 90.40 | 0.00 | - | 1 | 4 | 64.87% |
| RH240920C00230000 | 2024-04-16 11:35AM EDT | 230.00 | 42.75 | 78.90 | 82.60 | 0.00 | - | 1 | 13 | 62.49% |
| RH240920C00240000 | 2024-04-29 10:09AM EDT | 240.00 | 44.10 | 72.60 | 74.90 | 0.00 | - | 1 | 7 | 61.94% |
| RH240920C00250000 | 2024-05-03 12:01PM EDT | 250.00 | 51.24 | 65.20 | 68.10 | 0.00 | - | 1 | 5 | 60.55% |
| RH240920C00260000 | 2024-05-01 11:29AM EDT | 260.00 | 25.30 | 59.40 | 61.30 | 0.00 | - | 6 | 36 | 59.98% |
| RH240920C00270000 | 2024-05-10 10:20AM EDT | 270.00 | 52.00 | 52.80 | 54.90 | 0.00 | - | 3 | 20 | 58.49% |
| RH240920C00280000 | 2024-05-13 9:49AM EDT | 280.00 | 50.00 | 48.10 | 49.20 | 0.00 | - | 2 | 182 | 58.45% |
| RH240920C00290000 | 2024-05-15 12:17PM EDT | 290.00 | 42.70 | 41.40 | 44.00 | +3.00 | +7.56% | 6 | 46 | 56.73% |
| RH240920C00300000 | 2024-05-15 12:17PM EDT | 300.00 | 37.90 | 38.10 | 38.90 | -1.90 | -4.77% | 2 | 107 | 57.01% |
| RH240920C00310000 | 2024-05-15 12:17PM EDT | 310.00 | 33.50 | 33.80 | 34.40 | +1.00 | +3.08% | 3 | 95 | 56.45% |
| RH240920C00320000 | 2024-05-15 9:54AM EDT | 320.00 | 32.94 | 29.70 | 30.40 | +3.04 | +10.17% | 115 | 90 | 55.88% |
| RH240920C00330000 | 2024-05-13 1:26PM EDT | 330.00 | 26.90 | 25.80 | 26.60 | 0.00 | - | 2 | 343 | 55.08% |
| RH240920C00340000 | 2024-05-13 9:36AM EDT | 340.00 | 22.40 | 22.60 | 23.30 | 0.00 | - | 2 | 52 | 54.66% |
| RH240920C00350000 | 2024-05-14 2:14PM EDT | 350.00 | 20.05 | 19.30 | 21.90 | 0.00 | - | 45 | 213 | 55.12% |
| RH240920C00360000 | 2024-05-14 2:02PM EDT | 360.00 | 17.10 | 16.20 | 17.90 | 0.00 | - | 4 | 499 | 53.30% |
| RH240920C00370000 | 2024-05-09 12:09PM EDT | 370.00 | 12.25 | 13.70 | 15.50 | 0.00 | - | 1 | 143 | 52.70% |
| RH240920C00380000 | 2024-05-14 11:26AM EDT | 380.00 | 13.50 | 10.90 | 13.40 | 0.00 | - | 2 | 28 | 51.61% |
| RH240920C00390000 | 2024-05-09 3:43PM EDT | 390.00 | 9.58 | 10.40 | 11.60 | 0.00 | - | 7 | 184 | 52.41% |
| RH240920C00400000 | 2024-05-14 9:55AM EDT | 400.00 | 9.05 | 8.70 | 10.10 | -1.45 | -13.81% | 1 | 161 | 52.04% |
| RH240920C00410000 | 2024-03-21 2:28PM EDT | 410.00 | 17.60 | 2.05 | 2.30 | 0.00 | - | 4 | 21 | 36.67% |
| RH240920C00420000 | 2024-04-16 10:49AM EDT | 420.00 | 2.28 | 6.70 | 7.50 | 0.00 | - | 1 | 163 | 52.06% |
| RH240920C00430000 | 2024-03-14 9:30AM EDT | 430.00 | 11.20 | 2.75 | 3.10 | 0.00 | - | 1 | 16 | 43.46% |
| RH240920C00440000 | 2024-04-01 10:31AM EDT | 440.00 | 17.67 | 0.85 | 1.55 | 0.00 | - | 1 | 70 | 39.12% |
| RH240920C00450000 | 2024-05-10 1:13PM EDT | 450.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 1 | 57 | 52.13% |
| RH240920C00460000 | 2024-05-09 1:44PM EDT | 460.00 | 3.20 | 3.70 | 4.20 | 0.00 | - | 10 | 32 | 51.89% |
| RH240920C00470000 | 2024-05-06 2:28PM EDT | 470.00 | 2.25 | 3.20 | 3.70 | 0.00 | - | 14 | 106 | 52.02% |
| RH240920C00480000 | 2024-04-15 10:02AM EDT | 480.00 | 1.15 | 3.20 | 4.30 | 0.00 | - | 30 | 55 | 54.77% |
| RH240920C00490000 | 2024-03-28 1:09PM EDT | 490.00 | 11.50 | 0.30 | 1.30 | 0.00 | - | 13 | 23 | 45.68% |
| RH240920C00500000 | 2024-04-05 2:49PM EDT | 500.00 | 2.35 | 0.55 | 1.85 | 0.00 | - | 2 | 71 | 50.21% |
| RH240920C00520000 | 2024-04-03 2:46PM EDT | 520.00 | 2.95 | 0.40 | 1.65 | 0.00 | - | 2 | 52 | 51.99% |
| RH240920C00540000 | 2024-05-07 12:26PM EDT | 540.00 | 0.70 | 0.85 | 1.95 | 0.00 | - | 2 | 394 | 53.15% |
| RH240920C00560000 | 2024-04-08 11:17AM EDT | 560.00 | 1.01 | 0.15 | 1.25 | 0.00 | - | 1 | 25 | 50.00% |
| RH240920C00580000 | 2024-04-08 11:17AM EDT | 580.00 | 0.87 | 0.05 | 1.05 | 0.00 | - | 1 | 227 | 50.51% |
| RH240920C00600000 | 2024-04-03 1:06PM EDT | 600.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | 193 | 424 | 52.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240920P00110000 | 2024-03-25 9:51AM EDT | 110.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 2 | 6 | 81.74% |
| RH240920P00115000 | 2024-03-19 2:13PM EDT | 115.00 | 0.90 | 0.35 | 1.55 | 0.00 | - | 7 | 42 | 83.25% |
| RH240920P00120000 | 2024-05-14 1:40PM EDT | 120.00 | 0.39 | 0.05 | 0.95 | 0.00 | - | 25 | 26 | 72.17% |
| RH240920P00130000 | 2024-03-27 2:57PM EDT | 130.00 | 1.62 | 0.60 | 2.05 | 0.00 | - | 10 | 15 | 77.83% |
| RH240920P00135000 | 2024-04-01 11:21AM EDT | 135.00 | 0.56 | 0.75 | 2.10 | 0.00 | - | 2 | 6 | 75.64% |
| RH240920P00140000 | 2024-03-07 4:02PM EDT | 140.00 | 2.30 | 0.65 | 2.10 | 0.00 | - | 1 | 73 | 72.05% |
| RH240920P00145000 | 2024-04-09 10:16AM EDT | 145.00 | 1.65 | 0.40 | 2.45 | 0.00 | - | 15 | 60 | 69.51% |
| RH240920P00150000 | 2024-04-09 10:16AM EDT | 150.00 | 1.95 | 0.80 | 2.65 | 0.00 | - | 10 | 82 | 69.15% |
| RH240920P00155000 | 2024-03-26 11:35AM EDT | 155.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 24 | 76.20% |
| RH240920P00160000 | 2024-03-25 1:07PM EDT | 160.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 8 | 220 | 72.77% |
| RH240920P00165000 | 2024-05-03 1:15PM EDT | 165.00 | 2.36 | 0.85 | 2.10 | 0.00 | - | 1 | 92 | 58.81% |
| RH240920P00170000 | 2024-04-30 3:08PM EDT | 170.00 | 4.50 | 1.15 | 2.85 | 0.00 | - | 1 | 19 | 59.90% |
| RH240920P00175000 | 2024-05-03 11:41AM EDT | 175.00 | 3.20 | 1.50 | 3.20 | 0.00 | - | 5 | 228 | 59.34% |
| RH240920P00180000 | 2024-05-14 3:59PM EDT | 180.00 | 3.03 | 2.50 | 2.85 | 0.00 | - | 88 | 389 | 58.44% |
| RH240920P00185000 | 2024-04-17 2:14PM EDT | 185.00 | 8.60 | 2.95 | 3.30 | 0.00 | - | 1 | 127 | 57.97% |
| RH240920P00190000 | 2024-04-17 2:14PM EDT | 190.00 | 9.80 | 3.50 | 3.80 | 0.00 | - | 2 | 74 | 57.58% |
| RH240920P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 11.35 | 4.00 | 4.30 | 0.00 | - | 1 | 72 | 56.87% |
| RH240920P00200000 | 2024-05-14 3:59PM EDT | 200.00 | 5.45 | 4.60 | 5.00 | 0.00 | - | 7 | 515 | 56.51% |
| RH240920P00210000 | 2024-05-09 10:39AM EDT | 210.00 | 7.30 | 6.10 | 6.50 | 0.00 | - | 1 | 268 | 55.76% |
| RH240920P00220000 | 2024-05-14 10:38AM EDT | 220.00 | 8.00 | 7.80 | 8.20 | 0.00 | - | 20 | 260 | 54.74% |
| RH240920P00230000 | 2024-05-09 11:19AM EDT | 230.00 | 11.80 | 9.90 | 10.30 | 0.00 | - | 25 | 325 | 53.93% |
| RH240920P00240000 | 2024-05-13 3:57PM EDT | 240.00 | 13.60 | 12.30 | 12.70 | 0.00 | - | 1 | 177 | 53.02% |
| RH240920P00250000 | 2024-05-14 1:29PM EDT | 250.00 | 16.30 | 15.10 | 15.60 | 0.00 | - | 1 | 294 | 52.26% |
| RH240920P00260000 | 2024-05-15 1:55PM EDT | 260.00 | 18.40 | 18.40 | 19.20 | -0.90 | -4.66% | 5 | 237 | 51.84% |
| RH240920P00270000 | 2024-05-15 1:49PM EDT | 270.00 | 22.00 | 22.10 | 22.80 | -1.40 | -5.98% | 6 | 120 | 51.04% |
| RH240920P00280000 | 2024-05-14 11:00AM EDT | 280.00 | 27.30 | 26.20 | 27.10 | 0.00 | - | 6 | 53 | 50.42% |
| RH240920P00290000 | 2024-05-14 1:31PM EDT | 290.00 | 32.50 | 30.90 | 31.60 | 0.00 | - | 7 | 706 | 50.26% |
| RH240920P00300000 | 2024-05-14 10:43AM EDT | 300.00 | 36.70 | 36.00 | 36.60 | 0.00 | - | 5 | 54 | 49.52% |
| RH240920P00310000 | 2024-05-13 2:24PM EDT | 310.00 | 43.00 | 41.50 | 42.00 | 0.00 | - | 13 | 57 | 48.73% |
| RH240920P00320000 | 2024-05-14 10:40AM EDT | 320.00 | 47.90 | 47.30 | 48.10 | 0.00 | - | 1 | 54 | 48.34% |
| RH240920P00330000 | 2024-05-09 10:43AM EDT | 330.00 | 60.40 | 52.80 | 55.90 | 0.00 | - | 1 | 14 | 49.84% |
| RH240920P00340000 | 2024-05-14 10:40AM EDT | 340.00 | 60.90 | 59.60 | 61.10 | 0.00 | - | 1 | 355 | 46.96% |
| RH240920P00350000 | 2024-03-27 12:16PM EDT | 350.00 | 75.10 | 102.10 | 106.30 | 0.00 | - | 3 | 84 | 98.80% |
| RH240920P00360000 | 2024-04-01 1:29PM EDT | 360.00 | 53.26 | 109.00 | 112.20 | 0.00 | - | 2 | 14 | 97.59% |
| RH240920P00370000 | 2024-04-01 12:30PM EDT | 370.00 | 60.20 | 117.20 | 122.60 | 0.00 | - | 1 | 14 | 100.28% |
| RH240920P00380000 | 2024-04-01 12:30PM EDT | 380.00 | 66.60 | 127.20 | 132.40 | 0.00 | - | 1 | 5 | 103.64% |
| RH240920P00390000 | 2023-07-24 3:02PM EDT | 390.00 | 64.00 | 74.80 | 80.70 | 0.00 | - | - | 4 | 0.00% |
| RH240920P00400000 | 2023-12-04 4:12PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RH240920P00410000 | 2023-12-04 2:24PM EDT | 410.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240920P00490000 | 2023-08-22 1:46PM EDT | 490.00 | 164.80 | 215.20 | 220.10 | 0.00 | - | - | 0 | 99.66% |
| RH240920P00500000 | 2023-09-08 10:28AM EDT | 500.00 | 176.65 | 249.90 | 254.60 | 0.00 | - | 7 | 0 | 139.40% |
| RH240920P00600000 | 2023-09-11 2:26PM EDT | 600.00 | 281.20 | 346.30 | 353.10 | 0.00 | - | - | 0 | 154.40% |
© 2024 Yahoo. All rights reserved.