Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,355.87 -60.58 (-0.72%) Bitcoin USD
69,967.44 -238.11 (-0.34%) CMC Crypto 200
1,519.61 -6.81 (-0.45%)
RH (RH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115C00150000 | 2024-03-28 9:35AM EDT | 150.00 | 192.50 | 105.60 | 111.60 | 0.00 | - | 2 | 1 | 0.00% |
| RH241115C00200000 | 2024-05-21 12:47PM EDT | 200.00 | 88.50 | 86.20 | 88.30 | 0.00 | - | 3 | 3 | 67.01% |
| RH241115C00210000 | 2024-05-03 11:20AM EDT | 210.00 | 82.40 | 77.30 | 81.30 | 0.00 | - | 1 | 2 | 64.22% |
| RH241115C00230000 | 2024-05-06 11:52AM EDT | 230.00 | 72.50 | 64.90 | 67.20 | 0.00 | - | 1 | 1 | 62.04% |
| RH241115C00240000 | 2024-05-22 10:50AM EDT | 240.00 | 60.50 | 59.20 | 60.50 | -1.00 | -1.63% | 3 | 15 | 60.89% |
| RH241115C00250000 | 2024-05-20 9:47AM EDT | 250.00 | 59.20 | 53.50 | 55.00 | 0.00 | - | 1 | 3 | 60.14% |
| RH241115C00260000 | 2024-05-20 9:47AM EDT | 260.00 | 53.04 | 47.70 | 49.00 | 0.00 | - | 2 | 2 | 58.50% |
| RH241115C00270000 | 2024-05-17 11:27AM EDT | 270.00 | 52.82 | 43.00 | 44.10 | 0.00 | - | 3 | 7 | 57.94% |
| RH241115C00280000 | 2024-05-21 10:34AM EDT | 280.00 | 39.50 | 37.70 | 39.40 | 0.00 | - | 1 | 11 | 56.66% |
| RH241115C00290000 | 2024-05-02 3:04PM EDT | 290.00 | 29.90 | 34.20 | 35.10 | 0.00 | - | 14 | 12 | 56.40% |
| RH241115C00300000 | 2024-05-22 10:46AM EDT | 300.00 | 31.50 | 30.30 | 31.20 | -4.50 | -12.50% | 100 | 116 | 55.71% |
| RH241115C00310000 | 2024-05-03 10:01AM EDT | 310.00 | 30.40 | 26.50 | 27.50 | 0.00 | - | 1 | 1 | 54.80% |
| RH241115C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 14.32 | 23.60 | 24.30 | 0.00 | - | 1 | 5 | 54.43% |
| RH241115C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 30.90 | 31.10 | 32.00 | 0.00 | - | - | 18 | 68.29% |
| RH241115C00340000 | 2024-05-01 12:40PM EDT | 340.00 | 10.45 | 18.10 | 19.20 | 0.00 | - | 1 | 11 | 53.65% |
| RH241115C00350000 | 2024-05-14 9:57AM EDT | 350.00 | 29.25 | 15.80 | 16.40 | 0.00 | - | 4 | 17 | 52.84% |
| RH241115C00360000 | 2024-04-30 1:10PM EDT | 360.00 | 9.30 | 13.70 | 14.40 | 0.00 | - | 1 | 2 | 52.42% |
| RH241115C00370000 | 2024-04-23 1:32PM EDT | 370.00 | 7.83 | 12.00 | 12.80 | 0.00 | - | 1 | 6 | 52.31% |
| RH241115C00380000 | 2024-04-26 9:30AM EDT | 380.00 | 5.90 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 52.14% |
| RH241115C00390000 | 2024-05-14 2:13PM EDT | 390.00 | 16.40 | 9.10 | 9.80 | 0.00 | - | 1 | 8 | 51.76% |
| RH241115C00400000 | 2024-04-17 10:59AM EDT | 400.00 | 5.20 | 9.20 | 9.90 | 0.00 | - | 4 | 38 | 54.09% |
| RH241115C00410000 | 2024-05-09 12:31PM EDT | 410.00 | 10.85 | 6.90 | 7.40 | 0.00 | - | 1 | 25 | 51.27% |
| RH241115C00420000 | 2024-05-02 1:11PM EDT | 420.00 | 4.75 | 5.80 | 6.40 | 0.00 | - | 3 | 6 | 50.80% |
| RH241115C00430000 | 2024-05-13 3:57PM EDT | 430.00 | 9.30 | 4.90 | 5.50 | 0.00 | - | 34 | 38 | 50.38% |
| RH241115C00440000 | 2024-04-26 3:00PM EDT | 440.00 | 2.95 | 3.80 | 4.90 | 0.00 | - | 1 | 4 | 51.28% |
| RH241115C00450000 | 2024-05-21 2:48PM EDT | 450.00 | 4.20 | 2.75 | 4.30 | 0.00 | - | 1 | 3 | 51.23% |
| RH241115C00460000 | 2024-05-21 11:39AM EDT | 460.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 1 | 16 | 50.48% |
| RH241115C00480000 | 2024-04-17 10:59AM EDT | 480.00 | 1.80 | 2.80 | 3.60 | 0.00 | - | 1 | 145 | 52.17% |
| RH241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 1.63 | 2.40 | 3.10 | 0.00 | - | 16 | 16 | 51.87% |
| RH241115C00510000 | 2024-04-02 11:55AM EDT | 510.00 | 6.60 | 1.15 | 1.75 | 0.00 | - | - | 2 | 49.98% |
| RH241115C00520000 | 2024-05-20 10:59AM EDT | 520.00 | 2.20 | 1.10 | 1.90 | 0.00 | - | 10 | 82 | 51.90% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH241115P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 6 | 60.30% |
| RH241115P00135000 | 2024-04-25 10:28AM EDT | 135.00 | 2.90 | 0.70 | 2.20 | 0.00 | - | - | 2 | 58.89% |
| RH241115P00140000 | 2024-05-20 12:07PM EDT | 140.00 | 1.71 | 1.60 | 2.40 | 0.00 | - | 5 | 5 | 60.05% |
| RH241115P00155000 | 2024-05-20 2:53PM EDT | 155.00 | 2.65 | 2.90 | 3.30 | 0.00 | - | 1 | 4 | 57.68% |
| RH241115P00165000 | 2024-05-22 9:53AM EDT | 165.00 | 3.80 | 3.90 | 4.20 | -1.45 | -27.62% | 2 | 40 | 56.16% |
| RH241115P00170000 | 2024-04-15 10:29AM EDT | 170.00 | 7.40 | 3.20 | 3.50 | 0.00 | - | 12 | 13 | 50.75% |
| RH241115P00175000 | 2024-05-15 12:02PM EDT | 175.00 | 3.90 | 5.20 | 5.50 | 0.00 | - | 2 | 105 | 55.16% |
| RH241115P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 10.70 | 5.40 | 5.80 | 0.00 | - | 6 | 11 | 53.18% |
| RH241115P00185000 | 2024-04-16 12:59PM EDT | 185.00 | 12.15 | 6.10 | 6.50 | 0.00 | - | 2 | 182 | 52.47% |
| RH241115P00190000 | 2024-05-06 11:46AM EDT | 190.00 | 6.90 | 6.80 | 9.00 | 0.00 | - | 74 | 86 | 53.90% |
| RH241115P00195000 | 2024-04-19 12:50PM EDT | 195.00 | 14.60 | 7.90 | 8.30 | 0.00 | - | 5 | 9 | 51.57% |
| RH241115P00200000 | 2024-05-20 10:32AM EDT | 200.00 | 8.60 | 9.60 | 10.10 | 0.00 | - | 1 | 16 | 52.74% |
| RH241115P00210000 | 2024-04-29 12:14PM EDT | 210.00 | 15.50 | 12.00 | 12.50 | 0.00 | - | 1 | 4 | 51.87% |
| RH241115P00220000 | 2024-05-21 12:57PM EDT | 220.00 | 14.60 | 14.80 | 16.00 | 0.00 | - | 1 | 61 | 51.68% |
| RH241115P00230000 | 2024-05-21 3:44PM EDT | 230.00 | 18.00 | 17.90 | 18.60 | 0.00 | - | 5 | 11 | 50.29% |
| RH241115P00240000 | 2024-05-16 2:04PM EDT | 240.00 | 17.31 | 21.40 | 22.20 | 0.00 | - | 4 | 14 | 50.04% |
| RH241115P00250000 | 2024-05-15 2:41PM EDT | 250.00 | 19.30 | 25.70 | 26.90 | 0.00 | - | 1 | 94 | 50.23% |
| RH241115P00260000 | 2024-05-10 10:21AM EDT | 260.00 | 24.00 | 30.10 | 30.70 | 0.00 | - | 1 | 25 | 48.53% |
| RH241115P00270000 | 2024-05-20 9:47AM EDT | 270.00 | 33.14 | 34.80 | 37.60 | 0.00 | - | 1 | 12 | 50.51% |
| RH241115P00280000 | 2024-05-22 10:25AM EDT | 280.00 | 39.60 | 40.20 | 41.00 | +1.81 | +4.79% | 9 | 20 | 47.20% |
| RH241115P00290000 | 2024-04-16 11:18AM EDT | 290.00 | 62.70 | 40.70 | 44.30 | 0.00 | - | 1 | 2 | 43.26% |
| RH241115P00300000 | 2024-05-17 12:23PM EDT | 300.00 | 45.80 | 51.70 | 52.90 | 0.00 | - | 1 | 14 | 45.83% |
| RH241115P00310000 | 2024-04-30 12:35PM EDT | 310.00 | 71.10 | 57.90 | 61.20 | 0.00 | - | 3 | 10 | 47.56% |
| RH241115P00320000 | 2024-03-25 12:17PM EDT | 320.00 | 62.50 | 77.20 | 81.00 | 0.00 | - | 4 | 4 | 62.04% |
| RH241115P00330000 | 2024-04-16 10:44AM EDT | 330.00 | 93.00 | 66.00 | 71.80 | 0.00 | - | 1 | 1 | 41.00% |
| RH241115P00340000 | 2024-04-18 10:44AM EDT | 340.00 | 98.10 | 75.10 | 77.40 | 0.00 | - | 1 | 101 | 36.68% |
| RH241115P00350000 | 2024-04-17 1:57PM EDT | 350.00 | 107.70 | 82.60 | 86.50 | 0.00 | - | 3 | 102 | 37.66% |
| RH241115P00370000 | 2024-05-15 9:34AM EDT | 370.00 | 86.30 | 102.70 | 106.00 | 0.00 | - | - | 11 | 41.45% |
| RH241115P00390000 | 2024-03-28 10:38AM EDT | 390.00 | 73.00 | 138.60 | 145.80 | 0.00 | - | 2 | 1 | 73.21% |
© 2024 Yahoo. All rights reserved.