NYSE - Delayed Quote • USD
RH (RH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503C00200000 | 4/3/2024 6:55 PM | 200 | 99.95 | 47.50 | 53.40 | 0.00 | 0.00% | 2 | 1 | 118.31% |
| RH240503C00220000 | 4/23/2024 4:34 PM | 220 | 30.58 | 28.40 | 30.50 | 0.00 | 0.00% | 20 | 20 | 58.84% |
| RH240503C00222500 | 4/23/2024 3:46 PM | 222.5 | 26.65 | 25.90 | 30.20 | 0.00 | 0.00% | 5 | 8 | 73.56% |
| RH240503C00245000 | 4/26/2024 6:28 PM | 245 | 8.92 | 7.40 | 9.30 | 2.92 | 48.67% | 28 | 106 | 52.61% |
| RH240503C00247500 | 4/26/2024 3:58 PM | 247.5 | 7.60 | 7.30 | 7.80 | 2.50 | 49.02% | 11 | 25 | 51.59% |
| RH240503C00250000 | 4/26/2024 7:58 PM | 250 | 6.57 | 6.20 | 6.50 | 2.15 | 48.64% | 58 | 52 | 51.03% |
| RH240503C00252500 | 4/26/2024 7:51 PM | 252.5 | 5.60 | 5.10 | 5.60 | 1.80 | 47.37% | 66 | 89 | 50.54% |
| RH240503C00255000 | 4/26/2024 7:51 PM | 255 | 4.60 | 4.10 | 4.60 | 1.60 | 53.33% | 172 | 39 | 50.12% |
| RH240503C00257500 | 4/26/2024 7:57 PM | 257.5 | 3.50 | 3.30 | 3.70 | 1.25 | 55.56% | 21 | 27 | 51.44% |
| RH240503C00260000 | 4/26/2024 7:58 PM | 260 | 2.75 | 2.00 | 2.95 | 1.07 | 63.69% | 76 | 49 | 51.04% |
| RH240503C00265000 | 4/26/2024 7:51 PM | 265 | 1.90 | 1.65 | 1.85 | 0.87 | 84.47% | 120 | 234 | 50.83% |
| RH240503C00270000 | 4/26/2024 7:49 PM | 270 | 1.25 | 1.00 | 1.15 | 0.53 | 73.61% | 122 | 83 | 50.20% |
| RH240503C00272500 | 4/26/2024 7:51 PM | 272.5 | 0.85 | 0.75 | 0.90 | 0.28 | 49.12% | 8 | 16 | 50.29% |
| RH240503C00275000 | 4/26/2024 6:22 PM | 275 | 0.65 | 0.55 | 0.70 | 0.33 | 103.12% | 12 | 25 | 50.34% |
| RH240503C00280000 | 4/26/2024 7:55 PM | 280 | 0.42 | 0.35 | 0.45 | -0.33 | -44.00% | 14 | 21 | 51.81% |
| RH240503C00282500 | 4/26/2024 7:45 PM | 282.5 | 0.34 | 0.25 | 0.45 | 0.24 | 240.00% | 8 | 7 | 53.47% |
| RH240503C00285000 | 4/26/2024 5:19 PM | 285 | 0.29 | 0.20 | 0.35 | -0.31 | -51.67% | 10 | 48 | 53.91% |
| RH240503C00290000 | 4/26/2024 3:10 PM | 290 | 0.26 | 0.05 | 0.55 | -0.34 | -56.67% | 1 | 18 | 60.40% |
| RH240503C00295000 | 4/19/2024 7:33 PM | 295 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 78.56% |
| RH240503C00300000 | 4/23/2024 5:23 PM | 300 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 79 | 63.77% |
| RH240503C00305000 | 4/22/2024 4:23 PM | 305 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 11 | 90.23% |
| RH240503C00310000 | 4/23/2024 7:23 PM | 310 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 112 | 78.81% |
| RH240503C00315000 | 4/23/2024 7:38 PM | 315 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 15 | 90.14% |
| RH240503C00320000 | 4/12/2024 5:45 PM | 320 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 18 | 75.00% |
| RH240503C00325000 | 4/23/2024 7:39 PM | 325 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 6 | 86.13% |
| RH240503C00330000 | 4/23/2024 6:30 PM | 330 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 16 | 116.50% |
| RH240503C00335000 | 4/16/2024 1:30 PM | 335 | 0.24 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 114 | 86.72% |
| RH240503C00340000 | 4/23/2024 7:39 PM | 340 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 97 | 93.55% |
| RH240503C00345000 | 4/24/2024 6:51 PM | 345 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 28 | 97.27% |
| RH240503C00350000 | 4/10/2024 5:32 PM | 350 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 9 | 135.30% |
| RH240503C00355000 | 4/17/2024 5:18 PM | 355 | 0.07 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 38 | 139.75% |
| RH240503C00360000 | 4/11/2024 3:55 PM | 360 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 27 | 144.09% |
| RH240503C00365000 | 3/28/2024 3:26 PM | 365 | 13.60 | 0.00 | 1.50 | 0.00 | 0.00% | 15 | 5 | 148.34% |
| RH240503C00370000 | 4/17/2024 5:40 PM | 370 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 22 | 152.54% |
| RH240503C00375000 | 4/15/2024 4:50 PM | 375 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 13 | 114.65% |
| RH240503C00380000 | 4/15/2024 4:49 PM | 380 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 12 | 160.64% |
| RH240503C00385000 | 4/15/2024 4:49 PM | 385 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 164.65% |
| RH240503C00390000 | 4/15/2024 4:50 PM | 390 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 25 | 119.14% |
| RH240503C00400000 | 4/1/2024 1:50 PM | 400 | 3.50 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 176.07% |
| RH240503C00410000 | 3/28/2024 1:37 PM | 410 | 2.37 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 183.30% |
| RH240503C00420000 | 4/4/2024 2:01 PM | 420 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 190.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240503P00180000 | 4/16/2024 3:35 PM | 180 | 0.30 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 38 | 116.02% |
| RH240503P00195000 | 4/25/2024 2:32 PM | 195 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 8 | 71.88% |
| RH240503P00200000 | 4/24/2024 1:55 PM | 200 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 78 | 60.16% |
| RH240503P00205000 | 4/25/2024 5:15 PM | 205 | 0.31 | 0.00 | 0.35 | 0.00 | 0.00% | 33 | 35 | 69.43% |
| RH240503P00210000 | 4/26/2024 6:09 PM | 210 | 0.10 | 0.00 | 0.80 | -0.34 | -77.27% | 48 | 20 | 71.58% |
| RH240503P00215000 | 4/26/2024 1:59 PM | 215 | 0.23 | 0.10 | 0.20 | -0.64 | -73.56% | 7 | 16 | 53.22% |
| RH240503P00220000 | 4/26/2024 7:01 PM | 220 | 0.25 | 0.10 | 0.50 | -0.67 | -72.83% | 32 | 19 | 52.10% |
| RH240503P00225000 | 4/26/2024 6:50 PM | 225 | 0.52 | 0.45 | 0.55 | -1.23 | -70.29% | 26 | 11 | 50.49% |
| RH240503P00230000 | 4/26/2024 7:47 PM | 230 | 0.85 | 0.90 | 1.00 | -1.45 | -63.04% | 10 | 77 | 49.32% |
| RH240503P00235000 | 4/26/2024 7:49 PM | 235 | 1.50 | 0.75 | 1.85 | -2.20 | -59.46% | 142 | 47 | 49.40% |
| RH240503P00237500 | 4/26/2024 7:54 PM | 237.5 | 2.05 | 2.10 | 2.90 | -2.46 | -54.55% | 18 | 7 | 50.02% |
| RH240503P00240000 | 4/26/2024 7:55 PM | 240 | 2.60 | 2.50 | 3.00 | -3.51 | -57.45% | 149 | 106 | 48.19% |
| RH240503P00242500 | 4/26/2024 7:55 PM | 242.5 | 3.56 | 3.20 | 3.90 | -3.84 | -51.89% | 8 | 111 | 48.76% |
| RH240503P00245000 | 4/24/2024 5:51 PM | 245 | 3.62 | 4.40 | 4.90 | -0.68 | -15.81% | 1 | 55 | 48.93% |
| RH240503P00247500 | 4/26/2024 7:55 PM | 247.5 | 5.50 | 5.60 | 6.00 | -4.50 | -45.00% | 13 | 8 | 48.73% |
| RH240503P00250000 | 4/26/2024 7:51 PM | 250 | 6.60 | 6.80 | 7.50 | -4.40 | -40.00% | 319 | 83 | 50.38% |
| RH240503P00252500 | 4/26/2024 7:47 PM | 252.5 | 7.93 | 8.20 | 8.70 | -7.17 | -47.48% | 2 | 29 | 48.78% |
| RH240503P00255000 | 4/26/2024 7:46 PM | 255 | 9.50 | 6.30 | 10.20 | -6.85 | -41.90% | 29 | 68 | 48.29% |
| RH240503P00257500 | 4/26/2024 3:20 PM | 257.5 | 10.90 | 9.20 | 11.90 | -6.07 | -35.77% | 2 | 4 | 48.29% |
| RH240503P00260000 | 4/26/2024 6:35 PM | 260 | 13.45 | 11.20 | 16.40 | -9.25 | -40.75% | 1 | 20 | 70.33% |
| RH240503P00265000 | 4/26/2024 2:53 PM | 265 | 17.04 | 15.10 | 17.80 | -5.59 | -24.70% | 11 | 22 | 49.37% |
| RH240503P00267500 | 4/17/2024 7:41 PM | 267.5 | 25.06 | 18.30 | 20.00 | 0.00 | 0.00% | - | 1 | 50.39% |
| RH240503P00270000 | 4/24/2024 5:02 PM | 270 | 22.58 | 20.40 | 22.20 | 0.28 | 1.26% | 3 | 16 | 50.68% |
| RH240503P00275000 | 4/23/2024 6:12 PM | 275 | 25.50 | 23.90 | 29.60 | 0.00 | 0.00% | 3 | 45 | 51.00% |
| RH240503P00280000 | 4/11/2024 4:42 PM | 280 | 21.63 | 27.70 | 33.50 | 0.00 | 0.00% | 5 | 29 | 82.98% |
| RH240503P00285000 | 4/15/2024 3:14 PM | 285 | 35.90 | 32.90 | 37.50 | 3.90 | 12.19% | 1 | 25 | 77.51% |
| RH240503P00290000 | 4/16/2024 5:14 PM | 290 | 48.67 | 37.30 | 44.00 | 0.00 | 0.00% | 2 | 4 | 104.57% |
| RH240503P00295000 | 4/17/2024 5:50 PM | 295 | 50.16 | 42.20 | 47.70 | 0.00 | 0.00% | 2 | 0 | 94.38% |
| RH240503P00300000 | 4/18/2024 1:42 PM | 300 | 57.60 | 47.40 | 52.90 | 0.00 | 0.00% | 1 | 0 | 104.10% |
| RH240503P00305000 | 4/12/2024 7:35 PM | 305 | 50.38 | 52.10 | 57.90 | 0.00 | 0.00% | 2 | 0 | 110.60% |
| RH240503P00310000 | 4/26/2024 5:21 PM | 310 | 60.50 | 57.00 | 63.90 | 2.50 | 4.31% | 1 | 1 | 131.64% |
| RH240503P00315000 | 4/15/2024 5:05 PM | 315 | 63.00 | 62.70 | 69.00 | 0.00 | 0.00% | 1 | 0 | 139.50% |
| RH240503P00320000 | 4/3/2024 7:02 PM | 320 | 28.25 | 67.50 | 73.90 | 0.00 | 0.00% | 4 | 0 | 144.43% |
| RH240503P00325000 | 4/3/2024 5:13 PM | 325 | 31.25 | 72.30 | 78.00 | 0.00 | 0.00% | 3 | 0 | 136.38% |
| RH240503P00330000 | 4/5/2024 2:20 PM | 330 | 49.38 | 77.80 | 84.10 | 0.00 | 0.00% | 2 | 0 | 159.42% |
| RH240503P00335000 | 4/2/2024 3:17 PM | 335 | 30.00 | 81.90 | 87.90 | 0.00 | 0.00% | 1 | 0 | 145.65% |
| RH240503P00340000 | 4/11/2024 7:48 PM | 340 | 73.50 | 86.90 | 94.10 | 0.00 | 0.00% | 2 | 0 | 171.00% |
| RH240503P00345000 | 4/10/2024 6:38 PM | 345 | 86.90 | 92.70 | 98.00 | 0.00 | 0.00% | 14 | 0 | 158.11% |
| RH240503P00350000 | 4/15/2024 7:58 PM | 350 | 98.43 | 97.10 | 102.90 | 0.00 | 0.00% | 4 | 0 | 161.26% |
| RH240503P00355000 | 4/15/2024 7:58 PM | 355 | 103.46 | 102.30 | 107.90 | 0.00 | 0.00% | - | 0 | 166.21% |
| RH240503P00360000 | 4/2/2024 4:30 PM | 360 | 54.10 | 107.10 | 114.00 | 0.00 | 0.00% | 2 | 0 | 190.89% |
Related Tickers
ULTA Ulta Beauty, Inc.
406.39
-0.40%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
FIVE Five Below, Inc.
150.08
-0.51%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
TSCO Tractor Supply Company
273.90
+3.26%
AZO AutoZone, Inc.
2,945.98
+0.02%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
BBY Best Buy Co., Inc.
75.05
-0.25%