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
60,918.28 -150.01 (-0.25%) CMC Crypto 200
1,268.55 -15.28 (-1.19%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117C00110000 | 2024-06-26 12:13PM EDT | 110.00 | 115.75 | 134.00 | 143.40 | 0.00 | - | 5 | 3 | 81.43% |
| RH250117C00115000 | 2023-12-13 11:49AM EDT | 115.00 | 158.50 | 157.00 | 167.00 | 0.00 | - | - | 2 | 170.15% |
| RH250117C00120000 | 2023-12-14 12:50PM EDT | 120.00 | 203.30 | 153.50 | 162.90 | 0.00 | - | 1 | 2 | 166.19% |
| RH250117C00135000 | 2023-12-01 1:00PM EDT | 135.00 | 155.75 | 165.10 | 172.40 | 0.00 | - | 1 | 0 | 211.61% |
| RH250117C00145000 | 2023-12-12 10:40AM EDT | 145.00 | 125.50 | 132.00 | 141.00 | 0.00 | - | - | 1 | 141.80% |
| RH250117C00150000 | 2024-01-12 11:09AM EDT | 150.00 | 139.26 | 121.20 | 129.70 | 0.00 | - | 2 | 3 | 122.39% |
| RH250117C00155000 | 2024-05-14 1:18PM EDT | 155.00 | 149.50 | 128.50 | 134.90 | 0.00 | - | 1 | 5 | 141.65% |
| RH250117C00165000 | 2024-05-13 11:30AM EDT | 165.00 | 147.16 | 128.00 | 134.80 | 0.00 | - | 3 | 6 | 150.34% |
| RH250117C00170000 | 2023-12-04 4:15PM EDT | 170.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH250117C00175000 | 2024-02-12 3:54PM EDT | 175.00 | 120.90 | 141.20 | 147.60 | 0.00 | - | 5 | 2 | 185.33% |
| RH250117C00180000 | 2024-06-25 11:05AM EDT | 180.00 | 55.75 | 76.90 | 83.40 | 0.00 | - | 1 | 20 | 64.33% |
| RH250117C00185000 | 2024-06-27 2:08PM EDT | 185.00 | 71.25 | 75.30 | 78.00 | 0.00 | - | 5 | 17 | 63.79% |
| RH250117C00190000 | 2024-06-26 9:41AM EDT | 190.00 | 51.00 | 71.50 | 77.20 | 0.00 | - | 1 | 1 | 65.31% |
| RH250117C00195000 | 2024-06-27 9:41AM EDT | 195.00 | 63.42 | 66.30 | 71.80 | 0.00 | - | 4 | 22 | 61.21% |
| RH250117C00200000 | 2024-06-28 12:17PM EDT | 200.00 | 64.94 | 63.40 | 70.00 | +7.04 | +12.16% | 2 | 53 | 62.27% |
| RH250117C00210000 | 2024-06-25 12:06PM EDT | 210.00 | 39.30 | 57.70 | 63.00 | 0.00 | - | 7 | 44 | 61.04% |
| RH250117C00220000 | 2024-06-28 11:02AM EDT | 220.00 | 53.65 | 52.40 | 56.60 | +3.55 | +7.09% | 1 | 45 | 60.07% |
| RH250117C00230000 | 2024-06-27 9:32AM EDT | 230.00 | 39.50 | 47.90 | 52.00 | 0.00 | - | 1 | 104 | 60.51% |
| RH250117C00240000 | 2024-06-28 12:20PM EDT | 240.00 | 42.50 | 41.80 | 46.70 | +0.50 | +1.19% | 8 | 1,204 | 58.73% |
| RH250117C00250000 | 2024-06-28 10:59AM EDT | 250.00 | 39.00 | 37.50 | 43.10 | +6.10 | +18.54% | 4 | 106 | 58.96% |
| RH250117C00260000 | 2024-06-28 3:38PM EDT | 260.00 | 33.75 | 34.20 | 36.20 | +3.57 | +11.83% | 3 | 90 | 57.11% |
| RH250117C00270000 | 2024-06-27 2:34PM EDT | 270.00 | 29.60 | 29.50 | 31.50 | 0.00 | - | 3 | 57 | 55.38% |
| RH250117C00280000 | 2024-06-28 3:51PM EDT | 280.00 | 27.64 | 26.10 | 28.60 | +4.64 | +20.17% | 2 | 66 | 55.33% |
| RH250117C00290000 | 2024-06-27 11:11AM EDT | 290.00 | 19.00 | 22.80 | 27.50 | 0.00 | - | 2 | 81 | 56.20% |
| RH250117C00300000 | 2024-06-28 3:51PM EDT | 300.00 | 21.70 | 18.80 | 23.90 | +2.00 | +10.15% | 2 | 437 | 54.41% |
| RH250117C00310000 | 2024-06-28 3:47PM EDT | 310.00 | 18.19 | 17.70 | 22.30 | +8.74 | +92.49% | 1 | 191 | 55.77% |
| RH250117C00320000 | 2024-06-27 2:33PM EDT | 320.00 | 15.53 | 15.90 | 17.20 | 0.00 | - | 2 | 535 | 53.66% |
| RH250117C00330000 | 2024-06-21 9:58AM EDT | 330.00 | 8.70 | 14.10 | 16.40 | 0.00 | - | 1 | 506 | 54.47% |
| RH250117C00340000 | 2024-06-28 12:40PM EDT | 340.00 | 12.00 | 10.80 | 15.50 | 0.00 | - | 1 | 478 | 53.71% |
| RH250117C00350000 | 2024-06-28 12:41PM EDT | 350.00 | 10.50 | 9.90 | 12.80 | +0.45 | +4.48% | 1 | 325 | 53.08% |
| RH250117C00360000 | 2024-06-28 1:25PM EDT | 360.00 | 9.00 | 9.00 | 12.80 | -0.10 | -1.10% | 4 | 142 | 54.59% |
| RH250117C00370000 | 2024-06-28 12:03PM EDT | 370.00 | 8.40 | 8.10 | 11.40 | +0.30 | +3.70% | 2 | 96 | 54.64% |
| RH250117C00380000 | 2024-06-27 10:40AM EDT | 380.00 | 5.90 | 4.20 | 11.70 | 0.00 | - | 4 | 77 | 53.09% |
| RH250117C00390000 | 2024-06-27 10:28AM EDT | 390.00 | 5.10 | 4.70 | 9.20 | 0.00 | - | 5 | 227 | 52.86% |
| RH250117C00400000 | 2024-06-28 2:52PM EDT | 400.00 | 5.60 | 4.70 | 7.40 | +1.20 | +27.27% | 11 | 688 | 52.59% |
| RH250117C00410000 | 2024-06-27 2:47PM EDT | 410.00 | 4.60 | 3.80 | 5.60 | 0.00 | - | 3 | 116 | 50.83% |
| RH250117C00420000 | 2024-06-17 9:47AM EDT | 420.00 | 2.86 | 4.30 | 4.90 | 0.00 | - | 1 | 36 | 52.17% |
| RH250117C00430000 | 2024-06-14 12:44PM EDT | 430.00 | 2.70 | 3.80 | 4.40 | 0.00 | - | 3 | 50 | 52.26% |
| RH250117C00440000 | 2024-06-28 12:02PM EDT | 440.00 | 3.40 | 3.30 | 3.80 | +1.70 | +100.00% | 2 | 109 | 52.01% |
| RH250117C00450000 | 2024-06-24 9:36AM EDT | 450.00 | 1.70 | 2.90 | 4.10 | 0.00 | - | 1 | 220 | 53.25% |
| RH250117C00460000 | 2024-06-27 3:47PM EDT | 460.00 | 2.45 | 2.55 | 3.50 | 0.00 | - | 10 | 53 | 52.94% |
| RH250117C00470000 | 2024-06-24 1:22PM EDT | 470.00 | 1.55 | 2.20 | 2.65 | 0.00 | - | 1 | 28 | 51.88% |
| RH250117C00480000 | 2024-06-17 11:18AM EDT | 480.00 | 1.55 | 1.95 | 2.40 | 0.00 | - | 10 | 113 | 52.01% |
| RH250117C00490000 | 2024-06-14 9:44AM EDT | 490.00 | 1.60 | 1.70 | 4.20 | 0.00 | - | 35 | 90 | 56.47% |
| RH250117C00500000 | 2024-06-18 3:30PM EDT | 500.00 | 1.00 | 1.55 | 5.90 | 0.00 | - | 2 | 399 | 60.52% |
| RH250117C00520000 | 2024-04-26 1:37PM EDT | 520.00 | 2.35 | 1.95 | 2.80 | 0.00 | - | 5 | 80 | 57.53% |
| RH250117C00540000 | 2024-06-14 11:46AM EDT | 540.00 | 0.70 | 0.50 | 1.80 | 0.00 | - | 1 | 15 | 52.76% |
| RH250117C00560000 | 2024-06-05 3:58PM EDT | 560.00 | 3.20 | 0.40 | 1.60 | 0.00 | - | 1 | 18 | 53.50% |
| RH250117C00580000 | 2024-06-14 9:34AM EDT | 580.00 | 0.50 | 0.30 | 1.50 | 0.00 | - | 2 | 310 | 54.44% |
| RH250117C00600000 | 2024-06-25 2:29PM EDT | 600.00 | 0.15 | 0.50 | 1.35 | 0.00 | - | 2 | 259 | 56.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH250117P00110000 | 2024-06-27 3:49PM EDT | 110.00 | 1.30 | 0.95 | 1.60 | +0.05 | +4.00% | 10 | 256 | 62.04% |
| RH250117P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.11 | 0.20 | 2.25 | 0.00 | - | 100 | 106 | 58.50% |
| RH250117P00120000 | 2024-06-17 12:09PM EDT | 120.00 | 2.45 | 1.05 | 2.55 | 0.00 | - | 1 | 171 | 60.07% |
| RH250117P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 2.86 | 1.40 | 2.85 | 0.00 | - | 133 | 259 | 59.19% |
| RH250117P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 3.60 | 1.25 | 2.90 | 0.00 | - | 3 | 107 | 55.92% |
| RH250117P00135000 | 2024-06-20 12:07PM EDT | 135.00 | 4.80 | 2.20 | 3.10 | 0.00 | - | 1 | 60 | 56.20% |
| RH250117P00140000 | 2024-06-20 10:53AM EDT | 140.00 | 5.50 | 2.85 | 3.70 | 0.00 | - | 1 | 65 | 56.26% |
| RH250117P00145000 | 2024-06-20 1:53PM EDT | 145.00 | 6.50 | 3.80 | 4.10 | 0.00 | - | 1 | 100 | 56.15% |
| RH250117P00150000 | 2024-06-28 3:06PM EDT | 150.00 | 4.85 | 3.50 | 4.80 | -0.05 | -1.02% | 2 | 328 | 53.97% |
| RH250117P00155000 | 2024-06-27 12:00PM EDT | 155.00 | 6.09 | 4.30 | 5.50 | 0.00 | - | 2 | 212 | 53.71% |
| RH250117P00160000 | 2024-06-24 10:06AM EDT | 160.00 | 7.85 | 5.10 | 6.40 | 0.00 | - | 10 | 58 | 53.49% |
| RH250117P00165000 | 2024-06-20 11:26AM EDT | 165.00 | 11.30 | 6.80 | 7.20 | 0.00 | - | 1 | 44 | 54.11% |
| RH250117P00170000 | 2024-06-28 10:08AM EDT | 170.00 | 7.80 | 7.80 | 8.20 | -0.35 | -4.29% | 3 | 247 | 53.71% |
| RH250117P00175000 | 2024-06-24 3:50PM EDT | 175.00 | 9.30 | 8.90 | 9.30 | -2.80 | -23.14% | 3 | 242 | 53.34% |
| RH250117P00180000 | 2024-06-27 1:50PM EDT | 180.00 | 11.20 | 10.00 | 10.50 | 0.00 | - | 12 | 313 | 52.88% |
| RH250117P00185000 | 2024-06-27 1:27PM EDT | 185.00 | 12.75 | 11.10 | 11.80 | 0.00 | - | 1 | 35 | 52.33% |
| RH250117P00190000 | 2024-06-24 3:53PM EDT | 190.00 | 16.80 | 12.30 | 13.20 | 0.00 | - | 20 | 155 | 51.79% |
| RH250117P00195000 | 2024-06-27 11:50AM EDT | 195.00 | 14.50 | 12.40 | 15.50 | -2.00 | -12.12% | 1 | 27 | 50.91% |
| RH250117P00200000 | 2024-06-28 11:56AM EDT | 200.00 | 16.05 | 13.90 | 16.30 | -0.55 | -3.31% | 2 | 657 | 51.93% |
| RH250117P00210000 | 2024-06-28 11:06AM EDT | 210.00 | 19.80 | 19.40 | 19.90 | -1.20 | -5.71% | 33 | 463 | 50.91% |
| RH250117P00220000 | 2024-06-28 11:47AM EDT | 220.00 | 23.55 | 19.30 | 24.70 | -4.45 | -15.89% | 1 | 167 | 51.90% |
| RH250117P00230000 | 2024-06-27 11:36AM EDT | 230.00 | 32.44 | 23.80 | 28.80 | 0.00 | - | 8 | 335 | 50.70% |
| RH250117P00240000 | 2024-06-28 1:50PM EDT | 240.00 | 33.95 | 32.10 | 34.00 | -2.38 | -6.55% | 1 | 452 | 50.51% |
| RH250117P00250000 | 2024-06-24 10:01AM EDT | 250.00 | 45.00 | 35.80 | 39.30 | 0.00 | - | 2 | 343 | 49.86% |
| RH250117P00260000 | 2024-06-25 12:04PM EDT | 260.00 | 57.70 | 39.50 | 44.30 | 0.00 | - | 1 | 251 | 48.24% |
| RH250117P00270000 | 2024-06-28 9:58AM EDT | 270.00 | 49.50 | 47.00 | 52.30 | -7.18 | -12.67% | 5 | 138 | 50.22% |
| RH250117P00280000 | 2024-06-24 3:01PM EDT | 280.00 | 66.70 | 54.20 | 57.50 | 0.00 | - | 1 | 262 | 47.81% |
| RH250117P00290000 | 2024-06-14 12:36PM EDT | 290.00 | 73.30 | 59.60 | 67.20 | 0.00 | - | 1 | 141 | 51.26% |
| RH250117P00300000 | 2024-06-28 10:14AM EDT | 300.00 | 68.05 | 68.20 | 71.40 | -20.95 | -23.54% | 1 | 251 | 46.35% |
| RH250117P00310000 | 2024-06-06 1:42PM EDT | 310.00 | 60.80 | 72.80 | 80.20 | 0.00 | - | 6 | 152 | 47.72% |
| RH250117P00320000 | 2024-06-26 9:38AM EDT | 320.00 | 105.00 | 81.10 | 87.90 | 0.00 | - | 20 | 64 | 47.02% |
| RH250117P00330000 | 2024-05-16 1:29PM EDT | 330.00 | 66.30 | 102.90 | 106.60 | 0.00 | - | 1 | 79 | 60.60% |
| RH250117P00340000 | 2024-05-24 9:37AM EDT | 340.00 | 100.25 | 120.80 | 129.40 | 0.00 | - | 4 | 49 | 78.56% |
| RH250117P00350000 | 2024-06-24 12:02PM EDT | 350.00 | 123.25 | 106.90 | 113.60 | 0.00 | - | 1 | 187 | 46.96% |
| RH250117P00360000 | 2024-05-17 1:44PM EDT | 360.00 | 91.70 | 129.20 | 135.00 | 0.00 | - | 16 | 47 | 64.24% |
| RH250117P00370000 | 2024-05-16 1:10PM EDT | 370.00 | 93.00 | 137.90 | 143.20 | 0.00 | - | 1 | 11 | 64.00% |
| RH250117P00380000 | 2024-06-24 9:39AM EDT | 380.00 | 157.58 | 132.70 | 139.80 | 0.00 | - | 1 | 1 | 44.44% |
| RH250117P00390000 | 2024-04-01 3:32PM EDT | 390.00 | 84.30 | 144.90 | 150.50 | 0.00 | - | 41 | 73 | 48.10% |
| RH250117P00400000 | 2024-05-16 9:48AM EDT | 400.00 | 115.55 | 165.90 | 173.10 | 0.00 | - | 4 | 213 | 68.51% |
| RH250117P00410000 | 2023-12-04 2:23PM EDT | 410.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00420000 | 2024-06-17 12:53PM EDT | 420.00 | 184.80 | 171.50 | 181.00 | 0.00 | - | 1 | 0 | 54.50% |
| RH250117P00430000 | 2023-12-04 2:26PM EDT | 430.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00440000 | 2024-05-02 12:26PM EDT | 440.00 | 184.80 | 165.30 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00450000 | 2023-12-14 1:59PM EDT | 450.00 | 144.50 | 178.00 | 187.00 | 0.00 | - | 2 | 1 | 0.00% |
| RH250117P00460000 | 2023-04-13 12:21PM EDT | 460.00 | 222.50 | 199.60 | 204.10 | 0.00 | - | - | 0 | 0.00% |
| RH250117P00470000 | 2023-04-12 11:22AM EDT | 470.00 | 231.30 | 207.70 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00480000 | 2023-04-10 11:14AM EDT | 480.00 | 240.70 | 214.80 | 220.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00490000 | 2024-04-03 9:44AM EDT | 490.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RH250117P00500000 | 2024-04-10 10:16AM EDT | 500.00 | 232.00 | 207.00 | 213.30 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00520000 | 2023-09-11 2:26PM EDT | 520.00 | 202.00 | 267.30 | 273.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH250117P00540000 | 2023-09-08 11:50AM EDT | 540.00 | 221.80 | 288.70 | 294.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH250117P00560000 | 2023-07-18 11:58AM EDT | 560.00 | 195.15 | 205.60 | 209.10 | 0.00 | - | 1 | 1 | 0.00% |
| RH250117P00600000 | 2024-06-14 12:48PM EDT | 600.00 | 370.98 | 351.20 | 360.80 | 0.00 | - | 1 | 0 | 51.49% |
© 2024 Yahoo. All rights reserved.