RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH190920C000800002019-09-10 11:26AM EDT80.0086.0787.1091.500.00-25495.31%
RH190920C000900002019-09-09 12:45PM EDT90.0063.5077.1081.600.00-1212433.59%
RH190920C000950002019-09-06 10:16AM EDT95.0051.6572.1076.600.00-11402.54%
RH190920C001000002019-08-02 3:34PM EDT100.0038.6045.9048.800.00-20200.00%
RH190920C001050002019-09-09 10:09AM EDT105.0049.4062.1066.600.00-11344.63%
RH190920C001100002019-09-11 3:32PM EDT110.0057.1557.1061.600.00-200317.58%
RH190920C001150002019-09-09 10:32AM EDT115.0038.9352.1056.500.00-10287.50%
RH190920C001200002019-09-13 2:58PM EDT120.0053.9247.1051.600.00-20266.31%
RH190920C001250002019-09-13 3:18PM EDT125.0049.0542.3046.600.00-20241.89%
RH190920C001260002019-09-04 2:27PM EDT126.0018.5041.1045.600.00-40237.11%
RH190920C001270002019-09-10 10:19AM EDT127.0028.9040.1044.500.00-30228.96%
RH190920C001280002019-09-11 3:07PM EDT128.0040.1739.2043.600.00-30227.54%
RH190920C001290002019-09-11 10:09AM EDT129.0035.1038.1042.600.00-10222.85%
RH190920C001300002019-09-13 2:58PM EDT130.0044.1137.1041.500.00-30214.89%
RH190920C001310002019-09-09 12:13PM EDT131.0024.4036.2040.500.00-10210.25%
RH190920C001320002019-09-11 10:42AM EDT132.0034.5035.1039.600.00-10208.79%
RH190920C001330002019-09-10 2:51PM EDT133.0024.9034.1038.500.00-10201.03%
RH190920C001340002019-09-10 12:03PM EDT134.0023.9033.1037.500.00-20196.44%
RH190920C001350002019-09-13 12:27PM EDT135.0037.5932.2036.700.00-1586197.85%
RH190920C001360002019-09-09 1:57PM EDT136.0020.9031.1035.600.00-68190.28%
RH190920C001370002019-09-10 12:06PM EDT137.0021.5030.2034.700.00-18188.57%
RH190920C001380002019-09-10 3:53PM EDT138.0022.9029.1033.600.00-37181.15%
RH190920C001390002019-09-10 1:09PM EDT139.0020.9028.2032.700.00-47179.35%
RH190920C001400002019-09-16 3:56PM EDT140.0029.2028.6030.40-4.70-13.86%5304133.50%
RH190920C001410002019-09-13 10:40AM EDT141.0028.1027.7029.100.00-1281116.70%
RH190920C001420002019-09-10 12:14PM EDT142.0017.9025.3029.700.00-239165.63%
RH190920C001430002019-09-16 1:37PM EDT143.0027.6024.9027.80+4.40+18.97%3106135.64%
RH190920C001440002019-09-10 3:57PM EDT144.0017.7723.6027.600.00-135967.58%
RH190920C001450002019-09-16 12:24PM EDT145.0027.7023.6025.20+7.00+33.82%3547106.64%
RH190920C001460002019-09-11 10:31AM EDT146.0022.0021.7025.700.00-184075.49%
RH190920C001470002019-09-13 10:13AM EDT147.0022.2520.5024.200.00-481130.37%
RH190920C001480002019-09-11 2:02PM EDT148.0021.8020.0023.800.00-84182.62%
RH190920C001490002019-09-13 9:37AM EDT149.0019.8118.9022.300.00-1217555.08%
RH190920C001500002019-09-16 11:18AM EDT150.0024.0118.4020.60+1.64+7.33%33420101.37%
RH190920C001525002019-09-13 3:50PM EDT152.5021.5716.1019.100.00-27275.88%
RH190920C001550002019-09-16 10:39AM EDT155.0018.5013.3015.80-0.50-2.63%240986.43%
RH190920C001575002019-09-16 2:54PM EDT157.5011.7011.1014.10-5.30-31.18%1831758.01%
RH190920C001600002019-09-16 2:01PM EDT160.0010.228.5010.70-2.38-18.89%2053963.18%
RH190920C001625002019-09-16 3:27PM EDT162.507.306.809.10-3.80-34.23%612268.68%
RH190920C001650002019-09-16 3:39PM EDT165.005.105.706.10-4.90-49.00%1931447.75%
RH190920C001675002019-09-16 3:32PM EDT167.503.703.804.80-4.20-53.16%8518252.27%
RH190920C001700002019-09-16 3:57PM EDT170.002.602.452.75-3.52-57.52%47380341.82%
RH190920C001725002019-09-16 3:59PM EDT172.501.601.501.70-2.82-63.80%10867641.16%
RH190920C001750002019-09-16 3:59PM EDT175.000.950.901.00-1.80-65.45%8051,00541.11%
RH190920C001775002019-09-16 3:56PM EDT177.500.450.400.70-1.45-76.32%787144.58%
RH190920C001800002019-09-16 3:56PM EDT180.000.250.150.45-0.93-78.81%25842446.48%
RH190920C001825002019-09-16 1:34PM EDT182.500.150.100.20-0.58-79.45%467444.53%
RH190920C001850002019-09-16 2:39PM EDT185.000.050.050.10-0.42-89.36%4022444.63%
RH190920C001875002019-09-16 12:04AM EDT187.500.200.000.350.00--1055.47%
RH190920C001900002019-09-16 10:24AM EDT190.000.010.000.05-0.14-93.33%215950.00%
RH190920C001925002019-09-16 12:04AM EDT192.500.15-0.050.00--10055.08%
RH190920C001950002019-09-12 12:15PM EDT195.000.05-0.050.00-107159.77%
RH190920C001975002019-09-16 12:04AM EDT197.500.15-0.050.00--1064.45%
RH190920C002000002019-09-12 12:07PM EDT200.000.050.000.050.00-217663.28%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH190920P000800002019-08-20 1:55PM EDT80.000.180.000.050.00-114257.81%
RH190920P000850002019-09-10 3:59PM EDT85.000.050.000.050.00-8551237.50%
RH190920P000900002019-09-10 3:50PM EDT90.000.05-0.050.00--7235.94%
RH190920P000950002019-09-09 10:01AM EDT95.000.080.000.050.00-148201.56%
RH190920P001000002019-09-10 3:54PM EDT100.000.100.000.050.00-13770185.94%
RH190920P001050002019-09-11 1:01PM EDT105.000.050.000.050.00-12397169.53%
RH190920P001100002019-09-13 1:17PM EDT110.000.050.000.050.00-20160154.69%
RH190920P001150002019-09-12 12:15PM EDT115.000.110.000.050.00-10229139.84%
RH190920P001200002019-09-13 1:38PM EDT120.000.010.000.050.00-11466125.78%
RH190920P001250002019-09-16 3:23PM EDT125.000.030.000.05+0.01+50.00%2276112.50%
RH190920P001260002019-09-11 9:35AM EDT126.000.050.000.200.00-6160129.69%
RH190920P001270002019-09-11 9:52AM EDT127.000.050.000.200.00-830126.56%
RH190920P001280002019-09-11 3:16PM EDT128.000.050.000.200.00-412123.44%
RH190920P001290002019-09-11 3:16PM EDT129.000.050.000.200.00-1116120.51%
RH190920P001300002019-09-16 3:23PM EDT130.000.060.000.10-0.04-40.00%2639107.03%
RH190920P001310002019-09-11 9:52AM EDT131.000.170.000.100.00-2751104.69%
RH190920P001320002019-09-11 3:57PM EDT132.000.150.000.250.00-555115.23%
RH190920P001330002019-09-12 12:43PM EDT133.000.050.000.250.00-126112.31%
RH190920P001340002019-09-11 9:47AM EDT134.000.250.000.250.00-1320109.38%
RH190920P001350002019-09-16 1:50PM EDT135.000.010.000.05-0.09-90.00%154685.94%
RH190920P001360002019-09-11 10:02AM EDT136.000.300.000.200.00-374299.80%
RH190920P001370002019-09-16 9:48AM EDT137.000.030.000.05-0.07-70.00%12581.25%
RH190920P001380002019-09-16 9:57AM EDT138.000.050.000.05-0.10-66.67%213678.91%
RH190920P001390002019-09-11 1:28PM EDT139.000.090.050.300.00-83099.61%
RH190920P001400002019-09-16 3:23PM EDT140.000.050.000.05+0.01+25.00%3957973.44%
RH190920P001410002019-09-10 3:34PM EDT141.003.050.000.300.00-24791.21%
RH190920P001420002019-09-11 11:13AM EDT142.000.220.000.300.00-335788.28%
RH190920P001430002019-09-16 9:48AM EDT143.000.140.000.30-0.87-86.14%18785.25%
RH190920P001440002019-09-13 12:42PM EDT144.000.060.000.150.00-19273.83%
RH190920P001450002019-09-16 10:05AM EDT145.000.050.050.050.00-543967.19%
RH190920P001460002019-09-11 2:14PM EDT146.000.200.000.050.00-97358.98%
RH190920P001470002019-09-16 2:22PM EDT147.000.130.150.30-0.05-27.78%17579.10%
RH190920P001480002019-09-11 3:10PM EDT148.000.350.200.100.00-255570.51%
RH190920P001490002019-09-12 11:15AM EDT149.000.090.250.150.00-15971.29%
RH190920P001500002019-09-16 2:48PM EDT150.000.020.000.10-0.10-83.33%11432654.30%
RH190920P001525002019-09-13 3:42PM EDT152.500.160.000.350.00-298359.08%
RH190920P001550002019-09-16 3:32PM EDT155.000.200.100.25-0.01-4.76%2732051.56%
RH190920P001575002019-09-16 3:08PM EDT157.500.300.200.40+0.05+20.00%549153.42%
RH190920P001600002019-09-16 3:42PM EDT160.000.560.400.60+0.11+24.44%11836850.49%
RH190920P001625002019-09-16 3:55PM EDT162.500.860.700.95+0.21+32.31%20945048.54%
RH190920P001650002019-09-16 3:59PM EDT165.001.351.251.40+0.37+37.76%74932245.41%
RH190920P001675002019-09-16 3:55PM EDT167.502.242.002.15+0.64+40.00%23039643.63%
RH190920P001700002019-09-16 3:58PM EDT170.003.203.103.30+0.85+36.17%59970543.36%
RH190920P001725002019-09-16 3:56PM EDT172.504.954.304.80+1.85+59.68%27040943.56%
RH190920P001750002019-09-16 3:39PM EDT175.007.256.306.50+2.85+64.77%42253042.19%
RH190920P001775002019-09-16 12:11PM EDT177.506.407.1010.50+0.40+6.67%191078.22%
RH190920P001800002019-09-16 11:28AM EDT180.007.909.5012.20-1.20-13.19%31274.93%
RH190920P001850002019-09-12 11:26AM EDT185.0016.1013.6017.400.00-1697.27%
RH190920P001900002019-09-11 1:10PM EDT190.0021.8018.5022.800.00--163.38%
RH190920P002000002019-09-11 9:33AM EDT200.0039.7028.4032.700.00--676.95%