NYSE - Delayed Quote • USD
RH (RH)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240426C00225000 | 4/18/2024 2:28 PM | 225 | 21.00 | 21.00 | 27.40 | 0.00 | 0.00% | - | 1 | 79.20% |
| RH240426C00227500 | 4/22/2024 4:39 PM | 227.5 | 15.10 | 18.40 | 24.90 | 0.00 | 0.00% | 1 | 3 | 70.95% |
| RH240426C00230000 | 4/22/2024 6:35 PM | 230 | 17.21 | 16.90 | 22.30 | 0.00 | 0.00% | 3 | 3 | 75.29% |
| RH240426C00232500 | 4/16/2024 6:57 PM | 232.5 | 14.00 | 15.50 | 20.00 | 0.00 | 0.00% | - | 3 | 80.10% |
| RH240426C00235000 | 4/23/2024 3:29 PM | 235 | 16.20 | 13.20 | 17.20 | 4.80 | 42.11% | 3 | 11 | 70.90% |
| RH240426C00237500 | 4/22/2024 5:58 PM | 237.5 | 9.40 | 11.20 | 15.10 | 0.00 | 0.00% | 8 | 10 | 69.29% |
| RH240426C00240000 | 4/23/2024 7:07 PM | 240 | 10.66 | 9.30 | 12.30 | 2.96 | 38.44% | 8 | 55 | 62.16% |
| RH240426C00242500 | 4/23/2024 4:02 PM | 242.5 | 7.93 | 7.60 | 8.50 | 1.87 | 30.86% | 2 | 31 | 55.01% |
| RH240426C00245000 | 4/23/2024 7:59 PM | 245 | 6.10 | 6.00 | 6.80 | 1.00 | 19.61% | 24 | 279 | 53.91% |
| RH240426C00247500 | 4/23/2024 6:50 PM | 247.5 | 4.90 | 4.70 | 5.20 | 1.10 | 28.95% | 16 | 39 | 51.86% |
| RH240426C00250000 | 4/23/2024 7:45 PM | 250 | 3.88 | 3.50 | 3.90 | 0.88 | 29.33% | 70 | 137 | 50.85% |
| RH240426C00252500 | 4/23/2024 7:17 PM | 252.5 | 2.55 | 2.60 | 2.90 | 0.49 | 23.79% | 106 | 461 | 50.82% |
| RH240426C00255000 | 4/23/2024 7:59 PM | 255 | 1.80 | 1.80 | 2.10 | -0.10 | -5.26% | 135 | 190 | 50.78% |
| RH240426C00257500 | 4/23/2024 7:58 PM | 257.5 | 1.30 | 1.30 | 1.45 | 0.20 | 18.18% | 178 | 61 | 50.32% |
| RH240426C00260000 | 4/23/2024 7:58 PM | 260 | 0.90 | 0.75 | 1.05 | 0.06 | 7.14% | 88 | 157 | 51.34% |
| RH240426C00262500 | 4/23/2024 7:51 PM | 262.5 | 0.59 | 0.55 | 0.70 | -0.05 | -7.81% | 96 | 42 | 51.22% |
| RH240426C00265000 | 4/23/2024 6:31 PM | 265 | 0.55 | 0.35 | 0.50 | 0.15 | 37.50% | 39 | 388 | 50.29% |
| RH240426C00267500 | 4/23/2024 7:32 PM | 267.5 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 25 | 17 | 52.44% |
| RH240426C00270000 | 4/23/2024 3:50 PM | 270 | 0.15 | 0.15 | 0.35 | -0.05 | -25.00% | 5 | 70 | 54.54% |
| RH240426C00272500 | 4/23/2024 3:03 PM | 272.5 | 0.20 | 0.10 | 0.30 | -0.58 | -74.36% | 1 | 18 | 56.93% |
| RH240426C00275000 | 4/23/2024 4:01 PM | 275 | 0.15 | 0.05 | 0.25 | 0.06 | 66.67% | 31 | 177 | 58.40% |
| RH240426C00277500 | 4/22/2024 3:55 PM | 277.5 | 0.73 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 7 | 69.82% |
| RH240426C00280000 | 4/23/2024 7:53 PM | 280 | 0.15 | 0.00 | 0.15 | 0.10 | 200.00% | 14 | 152 | 60.35% |
| RH240426C00285000 | 4/22/2024 2:24 PM | 285 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 33 | 64.45% |
| RH240426C00290000 | 4/23/2024 7:42 PM | 290 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 6 | 119 | 78.13% |
| RH240426C00295000 | 4/22/2024 1:40 PM | 295 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 13 | 120.80% |
| RH240426C00300000 | 4/23/2024 7:42 PM | 300 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 179 | 89.26% |
| RH240426C00305000 | 4/16/2024 4:08 PM | 305 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 117 | 96.09% |
| RH240426C00307500 | 4/19/2024 3:55 PM | 307.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 142.87% |
| RH240426C00310000 | 4/23/2024 2:27 PM | 310 | 0.18 | 0.00 | 0.15 | -0.06 | -25.00% | 1 | 38 | 102.34% |
| RH240426C00315000 | 4/22/2024 4:02 PM | 315 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 18 | 155.27% |
| RH240426C00320000 | 4/16/2024 6:02 PM | 320 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 18 | 141.02% |
| RH240426C00325000 | 4/22/2024 5:12 PM | 325 | 0.18 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 171.09% |
| RH240426C00330000 | 4/19/2024 1:30 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 58 | 113.28% |
| RH240426C00335000 | 4/15/2024 5:36 PM | 335 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 61 | 137.50% |
| RH240426C00340000 | 4/10/2024 2:43 PM | 340 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 8 | 204.20% |
| RH240426C00345000 | 4/17/2024 2:14 PM | 345 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 12 | 200.49% |
| RH240426C00350000 | 4/11/2024 2:41 PM | 350 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 30 | 168.95% |
| RH240426C00355000 | 4/8/2024 4:08 PM | 355 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 214.16% |
| RH240426C00360000 | 4/3/2024 1:30 PM | 360 | 2.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 220.80% |
| RH240426C00370000 | 4/8/2024 6:48 PM | 370 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 8 | 11 | 233.69% |
| RH240426C00375000 | 3/28/2024 4:35 PM | 375 | 8.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 240.04% |
| RH240426C00380000 | 4/18/2024 2:11 PM | 380 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 7 | 258.79% |
| RH240426C00385000 | 4/1/2024 2:38 PM | 385 | 4.80 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 252.15% |
| RH240426C00390000 | 4/22/2024 6:12 PM | 390 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 258.11% |
| RH240426C00400000 | 4/10/2024 4:24 PM | 400 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 14 | 283.01% |
| RH240426C00410000 | 4/12/2024 7:19 PM | 410 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 15 | 280.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH240426P00190000 | 4/11/2024 4:55 PM | 190 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 5 | 125.39% |
| RH240426P00195000 | 4/8/2024 4:19 PM | 195 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 25 | 114.45% |
| RH240426P00200000 | 4/19/2024 7:33 PM | 200 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 31 | 103.91% |
| RH240426P00205000 | 4/16/2024 3:56 PM | 205 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 137.84% |
| RH240426P00210000 | 4/19/2024 7:25 PM | 210 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 17 | 91.80% |
| RH240426P00212500 | 4/23/2024 7:45 PM | 212.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 11 | 86.13% |
| RH240426P00215000 | 4/22/2024 5:36 PM | 215 | 0.21 | 0.05 | 1.45 | 0.00 | 0.00% | 3 | 19 | 110.06% |
| RH240426P00217500 | 4/22/2024 1:38 PM | 217.5 | 0.60 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 94 | 102.34% |
| RH240426P00220000 | 4/22/2024 6:02 PM | 220 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 7 | 27 | 65.43% |
| RH240426P00222500 | 4/22/2024 7:58 PM | 222.5 | 0.20 | 0.05 | 1.35 | 0.00 | 0.00% | 6 | 10 | 87.84% |
| RH240426P00225000 | 4/23/2024 4:21 PM | 225 | 0.22 | 0.05 | 0.50 | -0.08 | -26.67% | 16 | 57 | 65.63% |
| RH240426P00227500 | 4/23/2024 6:16 PM | 227.5 | 0.18 | 0.10 | 0.30 | -1.28 | -87.67% | 11 | 166 | 56.06% |
| RH240426P00230000 | 4/23/2024 7:53 PM | 230 | 0.30 | 0.20 | 0.35 | -0.50 | -62.50% | 18 | 110 | 53.71% |
| RH240426P00232500 | 4/23/2024 6:16 PM | 232.5 | 0.33 | 0.25 | 0.50 | -0.57 | -63.33% | 13 | 44 | 51.17% |
| RH240426P00235000 | 4/23/2024 4:27 PM | 235 | 0.55 | 0.45 | 0.70 | -0.83 | -60.14% | 16 | 161 | 50.15% |
| RH240426P00237500 | 4/23/2024 5:33 PM | 237.5 | 0.80 | 0.70 | 1.00 | -3.50 | -81.40% | 15 | 49 | 51.66% |
| RH240426P00240000 | 4/23/2024 4:21 PM | 240 | 1.26 | 1.20 | 1.45 | -1.49 | -54.18% | 27 | 180 | 50.83% |
| RH240426P00242500 | 4/23/2024 2:23 PM | 242.5 | 1.67 | 1.70 | 2.00 | -1.88 | -52.96% | 4 | 71 | 49.32% |
| RH240426P00245000 | 4/23/2024 7:58 PM | 245 | 2.90 | 2.50 | 2.75 | -1.63 | -35.98% | 10 | 371 | 48.15% |
| RH240426P00247500 | 4/23/2024 2:57 PM | 247.5 | 3.55 | 3.50 | 3.80 | -2.05 | -36.61% | 11 | 50 | 48.05% |
| RH240426P00250000 | 4/23/2024 7:04 PM | 250 | 4.60 | 4.80 | 5.20 | -7.10 | -60.68% | 15 | 150 | 49.29% |
| RH240426P00252500 | 4/23/2024 3:21 PM | 252.5 | 5.70 | 6.20 | 6.80 | -6.40 | -52.89% | 3 | 25 | 50.34% |
| RH240426P00255000 | 4/23/2024 3:35 PM | 255 | 7.80 | 7.80 | 9.00 | -2.70 | -25.71% | 2 | 53 | 56.59% |
| RH240426P00257500 | 4/17/2024 5:33 PM | 257.5 | 15.25 | 6.80 | 11.20 | 0.00 | 0.00% | 1 | 12 | 61.62% |
| RH240426P00260000 | 4/22/2024 1:47 PM | 260 | 21.55 | 9.90 | 13.40 | 0.00 | 0.00% | 1 | 31 | 65.60% |
| RH240426P00262500 | 4/19/2024 6:45 PM | 262.5 | 24.00 | 11.40 | 15.50 | 0.00 | 0.00% | 11 | 16 | 66.97% |
| RH240426P00265000 | 4/22/2024 7:47 PM | 265 | 20.21 | 13.50 | 17.90 | 0.00 | 0.00% | 7 | 25 | 72.24% |
| RH240426P00267500 | 4/16/2024 4:37 PM | 267.5 | 25.75 | 18.50 | 20.50 | 0.00 | 0.00% | - | 1 | 59.67% |
| RH240426P00270000 | 4/22/2024 3:52 PM | 270 | 30.72 | 18.30 | 23.00 | 0.00 | 0.00% | 7 | 11 | 87.21% |
| RH240426P00272500 | 4/11/2024 5:22 PM | 272.5 | 13.40 | 21.50 | 25.70 | 0.00 | 0.00% | - | 1 | 97.27% |
| RH240426P00275000 | 4/19/2024 3:00 PM | 275 | 30.49 | 23.80 | 29.40 | 0.00 | 0.00% | 1 | 12 | 59.08% |
| RH240426P00280000 | 4/17/2024 2:25 PM | 280 | 36.18 | 28.10 | 34.60 | 0.00 | 0.00% | 100 | 2 | 140.53% |
| RH240426P00285000 | 4/12/2024 6:10 PM | 285 | 31.60 | 33.20 | 39.10 | 0.00 | 0.00% | 18 | 1 | 144.43% |
| RH240426P00290000 | 4/15/2024 2:26 PM | 290 | 37.33 | 39.90 | 44.00 | 0.00 | 0.00% | 1 | 0 | 102.78% |
| RH240426P00295000 | 4/23/2024 2:57 PM | 295 | 45.55 | 44.10 | 49.00 | -9.68 | -17.53% | 2 | 2 | 86.72% |
| RH240426P00300000 | 4/19/2024 7:52 PM | 300 | 60.30 | 48.70 | 53.90 | 0.00 | 0.00% | 2 | 0 | 174.22% |
| RH240426P00305000 | 4/8/2024 4:19 PM | 305 | 32.64 | 53.40 | 59.50 | 0.00 | 0.00% | 5 | 0 | 78.13% |
| RH240426P00310000 | 4/12/2024 7:35 PM | 310 | 55.72 | 58.40 | 64.00 | 0.00 | 0.00% | 1 | 0 | 196.78% |
| RH240426P00315000 | 4/17/2024 5:59 PM | 315 | 73.40 | 63.20 | 69.60 | 0.00 | 0.00% | 34 | 8 | 219.19% |
| RH240426P00320000 | 4/2/2024 6:34 PM | 320 | 20.70 | 68.00 | 74.00 | 0.00 | 0.00% | 20 | 0 | 216.02% |
| RH240426P00325000 | 4/9/2024 2:19 PM | 325 | 38.99 | 73.80 | 79.50 | 0.00 | 0.00% | 2 | 0 | 138.67% |
| RH240426P00330000 | 4/2/2024 1:32 PM | 330 | 16.30 | 78.40 | 83.80 | 0.00 | 0.00% | 1 | 0 | 229.39% |
| RH240426P00335000 | 4/1/2024 6:53 PM | 335 | 13.80 | 83.40 | 89.00 | 0.00 | 0.00% | 14 | 0 | 242.92% |
| RH240426P00340000 | 4/3/2024 1:47 PM | 340 | 39.40 | 88.50 | 93.70 | 0.00 | 0.00% | 1 | 0 | 243.85% |
| RH240426P00345000 | 4/9/2024 7:02 PM | 345 | 59.00 | 93.00 | 99.10 | 0.00 | 0.00% | 8 | 0 | 262.26% |
| RH240426P00350000 | 4/9/2024 2:09 PM | 350 | 63.40 | 98.20 | 103.90 | 0.00 | 0.00% | 2 | 0 | 265.33% |
| RH240426P00355000 | 4/3/2024 5:46 PM | 355 | 57.50 | 103.10 | 108.90 | 0.00 | 0.00% | 2 | 0 | 273.19% |
| RH240426P00360000 | 4/2/2024 3:50 PM | 360 | 52.20 | 108.50 | 113.90 | 0.00 | 0.00% | 1 | 0 | 280.91% |
| RH240426P00365000 | 3/28/2024 7:55 PM | 365 | 26.68 | 113.00 | 119.10 | 0.00 | 0.00% | 2 | 0 | 293.80% |
Related Tickers
WSM Williams-Sonoma, Inc.
285.07
+1.73%
ULTA Ulta Beauty, Inc.
419.27
+0.31%
FIVE Five Below, Inc.
147.79
-0.55%
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
AAP Advance Auto Parts, Inc.
78.00
+1.01%
ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
TSCO Tractor Supply Company
255.96
+1.02%
AZO AutoZone, Inc.
2,961.04
-0.02%
ASO Academy Sports and Outdoors, Inc.
59.27
+3.19%
GPC Genuine Parts Company
163.38
+0.18%