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
60,986.40 -359.98 (-0.59%) CMC Crypto 200
1,268.43 -15.40 (-1.20%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018C00165000 | 2024-06-27 12:43PM EDT | 165.00 | 76.00 | 80.80 | 86.00 | 0.00 | - | 5 | 5 | 60.50% |
| RH241018C00180000 | 2024-06-14 10:14AM EDT | 180.00 | 60.05 | 71.00 | 76.50 | 0.00 | - | - | 1 | 68.34% |
| RH241018C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 43.45 | 62.90 | 65.90 | 0.00 | - | 2 | 2 | 62.15% |
| RH241018C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 40.20 | 56.40 | 61.90 | 0.00 | - | 2 | 2 | 57.50% |
| RH241018C00200000 | 2024-06-20 11:17AM EDT | 200.00 | 36.90 | 53.90 | 57.60 | 0.00 | - | 1 | 4 | 57.68% |
| RH241018C00210000 | 2024-06-27 2:33PM EDT | 210.00 | 47.20 | 46.80 | 52.70 | 0.00 | - | 3 | 2 | 58.86% |
| RH241018C00220000 | 2024-06-25 12:24PM EDT | 220.00 | 24.00 | 40.10 | 44.20 | 0.00 | - | 4 | 18 | 55.33% |
| RH241018C00230000 | 2024-06-27 3:34PM EDT | 230.00 | 34.30 | 35.10 | 38.70 | 0.00 | - | 6 | 12 | 55.76% |
| RH241018C00240000 | 2024-06-28 3:38PM EDT | 240.00 | 31.14 | 31.80 | 32.80 | +0.84 | +2.77% | 3 | 20 | 56.32% |
| RH241018C00250000 | 2024-06-28 11:44AM EDT | 250.00 | 27.66 | 27.10 | 28.20 | +1.86 | +7.21% | 1 | 82 | 55.77% |
| RH241018C00260000 | 2024-06-28 10:21AM EDT | 260.00 | 24.94 | 22.80 | 24.30 | +3.34 | +15.46% | 5 | 22 | 55.32% |
| RH241018C00270000 | 2024-06-28 2:26PM EDT | 270.00 | 19.40 | 19.20 | 22.70 | +10.72 | +123.50% | 7 | 16 | 56.79% |
| RH241018C00280000 | 2024-06-28 12:21PM EDT | 280.00 | 16.00 | 15.90 | 20.30 | +0.90 | +5.96% | 29 | 83 | 57.03% |
| RH241018C00290000 | 2024-06-27 9:55AM EDT | 290.00 | 11.65 | 13.40 | 17.90 | 0.00 | - | 3 | 19 | 57.33% |
| RH241018C00300000 | 2024-06-28 1:23PM EDT | 300.00 | 10.59 | 11.10 | 15.50 | +0.59 | +5.90% | 1 | 5 | 57.16% |
| RH241018C00310000 | 2024-06-26 9:50AM EDT | 310.00 | 3.97 | 6.40 | 10.30 | 0.00 | - | 2 | 58 | 50.31% |
| RH241018C00320000 | 2024-06-26 9:34AM EDT | 320.00 | 3.50 | 7.40 | 12.10 | 0.00 | - | 1 | 25 | 57.38% |
| RH241018C00330000 | 2024-06-27 2:13PM EDT | 330.00 | 5.50 | 2.25 | 9.50 | 0.00 | - | 1 | 12 | 50.95% |
| RH241018C00340000 | 2024-06-27 2:39PM EDT | 340.00 | 5.05 | 5.20 | 5.60 | 0.00 | - | 2 | 8 | 52.70% |
| RH241018C00350000 | 2024-06-28 3:39PM EDT | 350.00 | 4.20 | 4.30 | 8.70 | +0.98 | +30.43% | 2 | 15 | 58.93% |
| RH241018C00360000 | 2024-06-25 3:46PM EDT | 360.00 | 1.35 | 2.05 | 3.90 | 0.00 | - | 5 | 15 | 53.43% |
| RH241018C00380000 | 2024-06-27 2:15PM EDT | 380.00 | 2.15 | 2.25 | 2.70 | 0.00 | - | 2 | 5 | 52.48% |
| RH241018C00400000 | 2024-06-18 1:02PM EDT | 400.00 | 0.90 | 1.30 | 2.25 | 0.00 | - | 1 | 2 | 53.09% |
| RH241018C00410000 | 2024-06-27 2:41PM EDT | 410.00 | 1.30 | 1.20 | 1.60 | 0.00 | - | 1 | 3 | 52.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241018P00125000 | 2024-06-20 10:53AM EDT | 125.00 | 1.09 | 0.20 | 1.40 | 0.00 | - | 1 | 2 | 65.63% |
| RH241018P00160000 | 2024-06-24 10:16AM EDT | 160.00 | 3.20 | 1.85 | 3.00 | 0.00 | - | 203 | 212 | 56.14% |
| RH241018P00165000 | 2024-06-24 10:09AM EDT | 165.00 | 4.10 | 2.65 | 3.70 | 0.00 | - | 1 | 1 | 56.80% |
| RH241018P00170000 | 2024-06-26 10:56AM EDT | 170.00 | 5.60 | 2.75 | 4.60 | 0.00 | - | 21 | 23 | 55.73% |
| RH241018P00175000 | 2024-06-27 10:19AM EDT | 175.00 | 4.80 | 3.90 | 4.20 | 0.00 | - | 1 | 16 | 53.91% |
| RH241018P00180000 | 2024-06-28 3:07PM EDT | 180.00 | 5.19 | 4.70 | 5.00 | -2.31 | -30.80% | 4 | 2 | 53.57% |
| RH241018P00185000 | 2024-06-28 2:05PM EDT | 185.00 | 5.80 | 1.45 | 5.90 | -1.00 | -14.71% | 36 | 11 | 53.71% |
| RH241018P00190000 | 2024-06-27 2:57PM EDT | 190.00 | 7.50 | 3.60 | 6.90 | 0.00 | - | 88 | 125 | 53.27% |
| RH241018P00195000 | 2024-06-27 12:43PM EDT | 195.00 | 9.50 | 4.00 | 10.40 | 0.00 | - | 42 | 44 | 50.51% |
| RH241018P00200000 | 2024-06-27 1:21PM EDT | 200.00 | 10.67 | 4.80 | 9.60 | 0.00 | - | 42 | 78 | 53.32% |
| RH241018P00210000 | 2024-06-28 10:35AM EDT | 210.00 | 11.44 | 7.80 | 13.20 | -1.96 | -14.63% | 2 | 21 | 54.07% |
| RH241018P00220000 | 2024-06-28 3:07PM EDT | 220.00 | 16.22 | 14.10 | 18.00 | -0.98 | -5.70% | 4 | 121 | 51.86% |
| RH241018P00230000 | 2024-06-27 2:00PM EDT | 230.00 | 21.90 | 19.10 | 20.00 | 0.00 | - | 9 | 26 | 50.04% |
| RH241018P00240000 | 2024-06-27 12:22PM EDT | 240.00 | 25.00 | 23.70 | 24.70 | -3.40 | -11.97% | 1 | 68 | 50.35% |
| RH241018P00250000 | 2024-06-20 1:43PM EDT | 250.00 | 45.55 | 29.00 | 29.90 | 0.00 | - | 5 | 17 | 49.64% |
| RH241018P00260000 | 2024-06-18 3:41PM EDT | 260.00 | 49.80 | 34.50 | 35.80 | 0.00 | - | 6 | 11 | 49.19% |
| RH241018P00270000 | 2024-06-26 12:08PM EDT | 270.00 | 56.70 | 37.30 | 44.90 | 0.00 | - | 1 | 6 | 53.78% |
| RH241018P00280000 | 2024-06-14 9:42AM EDT | 280.00 | 52.00 | 46.70 | 50.60 | 0.00 | - | 1 | 9 | 51.12% |
| RH241018P00290000 | 2024-06-13 11:55AM EDT | 290.00 | 40.90 | 53.50 | 57.40 | 0.00 | - | 3 | 7 | 49.61% |
| RH241018P00300000 | 2024-06-13 11:55AM EDT | 300.00 | 46.80 | 59.20 | 64.30 | 0.00 | - | 2 | 3 | 47.26% |
| RH241018P00310000 | 2024-06-20 10:21AM EDT | 310.00 | 91.53 | 69.50 | 74.60 | 0.00 | - | 1 | 4 | 51.96% |
| RH241018P00320000 | 2024-06-13 11:35AM EDT | 320.00 | 59.60 | 75.50 | 83.60 | 0.00 | - | 2 | 2 | 53.28% |
| RH241018P00330000 | 2024-06-20 1:02PM EDT | 330.00 | 116.00 | 85.20 | 92.80 | 0.00 | - | - | 10 | 54.70% |
© 2024 Yahoo. All rights reserved.