RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200124C001825002019-12-16 1:18PM EST182.5042.1938.7043.000.00-70118.26%
RH200124C001850002020-01-16 3:53PM EST185.0038.3335.3039.800.00-2278.71%
RH200124C001875002020-01-13 9:45AM EST187.5018.0032.7037.400.00-11073.83%
RH200124C001900002020-01-15 11:58AM EST190.0030.9230.2034.500.00-34124.07%
RH200124C001950002020-01-13 10:01AM EST195.0014.6425.3029.600.00-4750.98%
RH200124C001975002019-12-30 9:47AM EST197.5017.0022.9026.200.00--287.55%
RH200124C002000002020-01-14 11:37AM EST200.0021.8320.7023.500.00-12376.88%
RH200124C002025002020-01-14 12:27PM EST202.5021.0017.8021.800.00-1584.18%
RH200124C002050002020-01-17 2:48PM EST205.0019.6515.9018.60+1.25+6.79%103965.50%
RH200124C002075002020-01-17 3:13PM EST207.5016.0614.1016.10-0.24-1.47%109358.72%
RH200124C002100002020-01-17 2:48PM EST210.0014.4312.3013.20+0.58+4.19%178745.19%
RH200124C002125002020-01-17 3:58PM EST212.5010.5010.2010.70-0.24-2.23%176238.62%
RH200124C002150002020-01-17 3:48PM EST215.009.008.108.60-0.70-7.22%5412237.43%
RH200124C002175002020-01-17 3:33PM EST217.507.476.306.70-0.13-1.71%7519036.62%
RH200124C002200002020-01-17 3:56PM EST220.005.004.605.10-1.12-18.30%9715836.65%
RH200124C002225002020-01-17 3:45PM EST222.504.053.303.70-0.36-8.16%25420936.16%
RH200124C002250002020-01-17 3:59PM EST225.002.452.402.55-1.05-30.00%67225135.52%
RH200124C002275002020-01-17 3:50PM EST227.501.951.551.70-0.55-22.00%4389135.30%
RH200124C002300002020-01-17 3:59PM EST230.001.051.051.15-0.75-41.67%97325736.01%
RH200124C002325002020-01-17 3:59PM EST232.500.750.700.75-0.60-44.44%1466936.52%
RH200124C002350002020-01-17 3:44PM EST235.000.560.400.55-0.40-41.67%27414638.50%
RH200124C002375002020-01-17 3:57PM EST237.500.350.250.35-0.30-46.15%873938.97%
RH200124C002400002020-01-17 3:59PM EST240.000.250.150.25-0.20-44.44%29432740.53%
RH200124C002425002020-01-17 2:30PM EST242.500.350.050.25-0.03-7.89%93244.78%
RH200124C002450002020-01-17 3:57PM EST245.000.100.100.15-0.09-47.37%6719944.53%
RH200124C002475002020-01-17 12:28PM EST247.500.200.000.35+0.10+100.00%263956.64%
RH200124C002500002020-01-17 3:20PM EST250.000.090.000.10+0.01+12.50%18617248.83%
RH200124C002525002019-12-30 9:48AM EST252.500.290.000.400.00--358.40%
RH200124C002550002020-01-09 3:10PM EST255.000.080.000.400.00-11262.11%
RH200124C002575002019-12-30 11:18AM EST257.500.100.000.350.00-101064.26%
RH200124C002600002019-12-18 11:14AM EST260.000.550.000.350.00-1867.77%
RH200124C002650002019-12-16 2:18PM EST265.000.600.000.350.00-1074.51%
RH200124C002700002019-12-12 10:47AM EST270.000.730.000.150.00-5071.88%
RH200124C002750002019-12-09 10:01AM EST275.002.000.002.100.00-20121.63%
RH200124C002800002019-12-16 9:58AM EST280.000.250.000.350.00-1093.55%
RH200124C002850002019-12-16 9:58AM EST285.000.200.000.350.00-4099.61%
RH200124C002950002019-12-16 12:08AM EST295.000.20-0.350.00--0123.24%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200124P001600002019-12-30 11:02AM EST160.000.130.000.350.00--30132.23%
RH200124P001650002019-12-06 11:16AM EST165.000.270.000.450.00-10125.98%
RH200124P001750002020-01-17 3:48PM EST175.000.020.000.35-0.15-88.24%812100.20%
RH200124P001800002020-01-13 12:40PM EST180.000.110.000.350.00-61090.04%
RH200124P001825002019-12-27 10:26AM EST182.500.600.000.350.00-1184.96%
RH200124P001850002020-01-17 10:58AM EST185.000.080.000.35-0.02-20.00%11079.88%
RH200124P001875002020-01-13 9:53AM EST187.500.500.000.350.00-11374.90%
RH200124P001900002020-01-13 9:57AM EST190.000.650.000.350.00-12169.92%
RH200124P001925002020-01-14 10:32AM EST192.500.200.000.350.00-3015665.04%
RH200124P001950002020-01-17 10:58AM EST195.000.130.000.35+0.02+18.18%314360.06%
RH200124P001975002020-01-17 11:48AM EST197.500.250.000.35+0.09+56.25%418155.18%
RH200124P002000002020-01-17 1:12PM EST200.000.030.000.15-0.12-80.00%65148.93%
RH200124P002025002020-01-15 2:37PM EST202.500.300.000.400.00-114453.71%
RH200124P002050002020-01-17 3:17PM EST205.000.070.050.15-0.17-70.83%1021739.26%
RH200124P002075002020-01-16 12:46PM EST207.500.550.150.300.00-49239.75%
RH200124P002100002020-01-17 3:32PM EST210.000.300.300.40-0.25-45.45%689636.87%
RH200124P002125002020-01-17 3:54PM EST212.500.550.500.60-0.35-38.89%1898035.03%
RH200124P002150002020-01-17 3:48PM EST215.000.910.901.05-0.43-32.09%23915135.28%
RH200124P002175002020-01-17 3:38PM EST217.501.451.501.70-0.73-33.49%539335.38%
RH200124P002200002020-01-17 3:47PM EST220.002.252.352.55-0.65-22.41%8210535.06%
RH200124P002225002020-01-17 3:46PM EST222.503.203.503.70-0.90-21.95%9911435.10%
RH200124P002250002020-01-17 3:49PM EST225.004.604.805.30-0.73-13.70%4117636.91%
RH200124P002275002020-01-17 2:59PM EST227.505.666.407.00-1.84-24.53%794037.40%
RH200124P002300002020-01-17 2:55PM EST230.007.318.408.90-1.29-15.00%807137.82%
RH200124P002325002020-01-15 10:27AM EST232.5013.4210.0012.100.00-131353.39%
RH200124P002350002020-01-17 10:28AM EST235.007.8312.5014.70-4.17-34.75%23161.40%
RH200124P002375002020-01-17 10:06AM EST237.5010.5013.7017.30-14.00-57.14%31669.19%
RH200124P002400002020-01-17 2:48PM EST240.0017.6617.3018.20-9.85-35.81%71949.51%
RH200124P002450002019-12-18 3:06PM EST245.0026.2020.4024.100.00-10176.56%
RH200124P002500002020-01-16 9:50AM EST250.0027.9326.6029.500.00-1163.77%