Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.19 -47.86 (-0.61%) Bitcoin USD
64,845.32 +3,229.16 (+5.24%) CMC Crypto 200
1,336.03 +23.41 (+1.82%)
RH (RH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419C00195000 | 2024-03-04 12:08PM EDT | 195.00 | 81.00 | 101.30 | 108.90 | 0.00 | - | 1 | 1 | 1,749.66% |
| RH240419C00230000 | 2024-04-16 3:59PM EDT | 230.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419C00235000 | 2024-04-18 10:41AM EDT | 235.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240419C00240000 | 2024-04-18 11:12AM EDT | 240.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419C00242500 | 2024-04-18 10:28AM EDT | 242.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240419C00250000 | 2024-04-18 3:53PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| RH240419C00252500 | 2024-04-18 3:57PM EDT | 252.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| RH240419C00255000 | 2024-04-18 2:48PM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| RH240419C00257500 | 2024-04-18 3:31PM EDT | 257.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| RH240419C00260000 | 2024-04-18 3:39PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| RH240419C00262500 | 2024-04-18 2:47PM EDT | 262.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RH240419C00265000 | 2024-04-18 9:47AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RH240419C00267500 | 2024-04-18 1:23PM EDT | 267.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240419C00270000 | 2024-04-18 10:55AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RH240419C00272500 | 2024-04-18 2:56PM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RH240419C00275000 | 2024-04-18 10:10AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RH240419C00277500 | 2024-04-17 3:24PM EDT | 277.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00280000 | 2024-04-18 11:49AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| RH240419C00282500 | 2024-04-16 11:35AM EDT | 282.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| RH240419C00285000 | 2024-04-18 9:47AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00287500 | 2024-04-17 11:35AM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| RH240419C00290000 | 2024-04-18 10:25AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00292500 | 2024-04-16 9:52AM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240419C00295000 | 2024-04-18 10:23AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00297500 | 2024-04-16 3:47PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419C00300000 | 2024-04-17 9:41AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419C00305000 | 2024-04-18 1:53PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00307500 | 2024-04-16 11:08AM EDT | 307.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240419C00310000 | 2024-04-18 11:42AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00312500 | 2024-04-11 2:14PM EDT | 312.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240419C00315000 | 2024-04-10 11:48AM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RH240419C00317500 | 2024-04-11 1:36PM EDT | 317.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240419C00320000 | 2024-04-18 10:54AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00322500 | 2024-04-11 3:59PM EDT | 322.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RH240419C00325000 | 2024-04-12 10:56AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419C00330000 | 2024-04-16 3:17PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00335000 | 2024-04-10 1:49PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH240419C00340000 | 2024-04-11 11:34AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| RH240419C00345000 | 2024-04-11 3:58PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419C00350000 | 2024-04-12 9:34AM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00355000 | 2024-04-12 9:53AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RH240419C00360000 | 2024-04-08 11:52AM EDT | 360.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH240419C00365000 | 2024-04-12 3:54PM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00370000 | 2024-04-12 12:19PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| RH240419C00375000 | 2024-04-12 3:54PM EDT | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| RH240419C00380000 | 2024-04-08 1:37PM EDT | 380.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RH240419C00385000 | 2024-04-16 9:30AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419C00390000 | 2024-04-08 1:16PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RH240419C00400000 | 2024-04-10 2:01PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00410000 | 2024-04-10 2:01PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00420000 | 2024-04-04 3:32PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RH240419C00430000 | 2024-04-04 9:56AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419C00440000 | 2024-04-03 2:24PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RH240419C00450000 | 2024-04-03 10:12AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RH240419C00460000 | 2024-04-16 11:08AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240419P00130000 | 2024-03-27 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 50.00% |
| RH240419P00150000 | 2024-03-28 10:59AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419P00170000 | 2024-03-18 11:00AM EDT | 170.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 275.00% |
| RH240419P00175000 | 2024-03-07 3:15PM EDT | 175.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 4 | 24 | 327.34% |
| RH240419P00180000 | 2024-04-02 12:41PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419P00185000 | 2024-03-27 3:13PM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419P00190000 | 2024-04-02 12:43PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419P00195000 | 2024-03-28 9:52AM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RH240419P00200000 | 2024-04-12 1:07PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RH240419P00205000 | 2024-04-15 3:48PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RH240419P00210000 | 2024-04-18 1:53PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419P00215000 | 2024-04-18 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RH240419P00220000 | 2024-04-17 1:17PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RH240419P00225000 | 2024-04-18 12:06PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| RH240419P00227500 | 2024-04-18 1:46PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RH240419P00230000 | 2024-04-18 2:00PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RH240419P00232500 | 2024-04-18 3:39PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| RH240419P00235000 | 2024-04-18 2:13PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RH240419P00237500 | 2024-04-18 3:36PM EDT | 237.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RH240419P00240000 | 2024-04-18 3:47PM EDT | 240.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| RH240419P00242500 | 2024-04-18 3:45PM EDT | 242.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| RH240419P00245000 | 2024-04-18 3:24PM EDT | 245.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| RH240419P00247500 | 2024-04-18 3:43PM EDT | 247.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RH240419P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RH240419P00252500 | 2024-04-18 12:58PM EDT | 252.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240419P00255000 | 2024-04-18 3:56PM EDT | 255.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240419P00257500 | 2024-04-18 10:50AM EDT | 257.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00260000 | 2024-04-18 2:11PM EDT | 260.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RH240419P00262500 | 2024-04-17 12:45PM EDT | 262.50 | 17.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240419P00265000 | 2024-04-18 10:10AM EDT | 265.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RH240419P00267500 | 2024-04-17 9:51AM EDT | 267.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00270000 | 2024-04-18 3:24PM EDT | 270.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RH240419P00272500 | 2024-04-17 3:41PM EDT | 272.50 | 28.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00275000 | 2024-04-17 3:13PM EDT | 275.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH240419P00277500 | 2024-04-11 2:35PM EDT | 277.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RH240419P00280000 | 2024-04-18 9:38AM EDT | 280.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00282500 | 2024-04-17 2:45PM EDT | 282.50 | 35.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| RH240419P00285000 | 2024-04-17 3:28PM EDT | 285.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240419P00287500 | 2024-04-16 10:43AM EDT | 287.50 | 44.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00290000 | 2024-04-17 2:51PM EDT | 290.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RH240419P00292500 | 2024-04-17 2:51PM EDT | 292.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH240419P00295000 | 2024-04-18 10:46AM EDT | 295.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00297500 | 2024-04-18 12:46PM EDT | 297.50 | 50.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RH240419P00300000 | 2024-04-18 9:37AM EDT | 300.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00305000 | 2024-04-18 9:37AM EDT | 305.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00310000 | 2024-04-17 2:29PM EDT | 310.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| RH240419P00315000 | 2024-04-04 10:41AM EDT | 315.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00320000 | 2024-04-17 3:15PM EDT | 320.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240419P00325000 | 2024-04-10 3:56PM EDT | 325.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| RH240419P00330000 | 2024-04-16 1:30PM EDT | 330.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00335000 | 2024-04-16 10:18AM EDT | 335.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00340000 | 2024-04-11 3:16PM EDT | 340.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RH240419P00345000 | 2024-04-12 10:22AM EDT | 345.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00350000 | 2024-04-04 3:35PM EDT | 350.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00355000 | 2024-04-03 9:51AM EDT | 355.00 | 54.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00360000 | 2024-04-10 2:04PM EDT | 360.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00365000 | 2024-04-01 10:26AM EDT | 365.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RH240419P00370000 | 2024-04-02 9:36AM EDT | 370.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00375000 | 2024-04-03 1:14PM EDT | 375.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RH240419P00380000 | 2024-04-10 12:13PM EDT | 380.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00390000 | 2024-04-01 12:47PM EDT | 390.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RH240419P00400000 | 2024-04-01 11:23AM EDT | 400.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RH240419P00410000 | 2024-03-28 11:10AM EDT | 410.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.