RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191025C001250002019-09-20 12:14PM EDT125.0044.2058.5063.200.00-30414.06%
RH191025C001290002019-09-16 12:04AM EDT129.0037.7054.6056.900.00--10.00%
RH191025C001300002019-10-01 10:18AM EDT130.0042.7053.5058.000.00-90371.58%
RH191025C001320002019-10-22 11:19AM EDT132.0053.8151.8056.100.00-10364.16%
RH191025C001400002019-10-14 12:53PM EDT140.0042.8043.5048.000.00-10310.69%
RH191025C001450002019-09-16 12:04AM EDT145.0019.3037.3039.900.00--20.00%
RH191025C001490002019-09-16 12:04AM EDT149.0016.9033.8036.000.00--30.00%
RH191025C001500002019-09-16 12:04AM EDT150.0015.1032.1035.200.00--10.00%
RH191025C001525002019-10-22 11:19AM EDT152.5033.1731.1035.600.00-10241.99%
RH191025C001550002019-10-02 12:11PM EDT155.0014.1028.6033.200.00-10231.20%
RH191025C001575002019-10-14 12:00PM EDT157.5024.7526.1030.600.00-10213.38%
RH191025C001600002019-10-03 9:40AM EDT160.009.9024.3027.600.00-50181.69%
RH191025C001625002019-10-11 10:12AM EDT162.5017.9921.1025.500.00-140181.74%
RH191025C001650002019-10-15 12:51PM EDT165.0018.4518.7022.600.00-100154.79%
RH191025C001675002019-10-09 9:51AM EDT167.5011.0016.2020.000.00-100138.09%
RH191025C001700002019-10-16 12:34PM EDT170.0013.3915.2017.000.00-1051.56%
RH191025C001725002019-10-10 11:02AM EDT172.508.2012.4014.600.00-1098.83%
RH191025C001750002019-10-22 10:19AM EDT175.0011.589.6012.300.00-1091.70%
RH191025C001775002019-10-21 9:58AM EDT177.508.117.409.900.00-2080.52%
RH191025C001800002019-10-22 3:46PM EDT180.005.805.907.400.00-16065.97%
RH191025C001825002019-10-23 11:48AM EDT182.503.904.104.60-0.30-7.14%8044.04%
RH191025C001850002019-10-23 2:01PM EDT185.002.302.452.85-0.80-25.81%70041.41%
RH191025C001875002019-10-23 3:49PM EDT187.501.301.301.60-0.35-21.21%32040.58%
RH191025C001900002019-10-23 3:14PM EDT190.000.450.550.80-0.45-50.00%50040.23%
RH191025C001925002019-10-23 3:39PM EDT192.500.200.150.35-0.27-57.45%21039.94%
RH191025C001950002019-10-23 3:26PM EDT195.000.100.050.15-0.17-62.96%21040.82%
RH191025C001975002019-10-21 11:25AM EDT197.500.250.000.100.00-142045.51%
RH191025C002000002019-10-22 2:58PM EDT200.000.070.000.30-0.04-36.36%7057.42%
RH191025C002025002019-10-14 12:55PM EDT202.500.250.000.300.00--065.14%
RH191025C002050002019-10-22 2:58PM EDT205.000.010.000.300.00-7072.66%
RH191025C002100002019-10-21 10:41AM EDT210.000.060.000.300.00-3087.11%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191025P001000002019-10-01 3:15PM EDT100.000.100.000.200.00--0351.56%
RH191025P001150002019-09-16 12:05AM EDT115.000.30-0.300.00--75325.39%
RH191025P001200002019-09-16 12:05AM EDT120.000.85-0.300.00--2300.00%
RH191025P001250002019-10-01 3:15PM EDT125.000.360.000.150.00-480226.56%
RH191025P001270002019-09-09 12:06PM EDT127.000.700.000.300.00-1617239.45%
RH191025P001280002019-09-16 12:05AM EDT128.000.500.000.300.00-914235.16%
RH191025P001290002019-10-02 3:12PM EDT129.000.300.050.150.00--0217.97%
RH191025P001300002019-10-18 1:59PM EDT130.000.150.000.150.00-10206.25%
RH191025P001320002019-09-16 12:05AM EDT132.005.000.450.300.00--5251.95%
RH191025P001330002019-09-16 12:05AM EDT133.005.500.500.300.00--8250.00%
RH191025P001340002019-10-02 12:40PM EDT134.000.500.000.150.00--0190.63%
RH191025P001350002019-10-15 10:20AM EDT135.000.150.000.150.00-200186.72%
RH191025P001370002019-09-16 12:05AM EDT137.000.660.000.300.00-40196.88%
RH191025P001380002019-10-04 12:04PM EDT138.000.300.000.150.00-30175.00%
RH191025P001390002019-10-04 3:05PM EDT139.000.400.000.150.00-120171.48%
RH191025P001400002019-10-08 1:21PM EDT140.000.300.000.150.00-10167.97%
RH191025P001410002019-10-04 12:24PM EDT141.000.450.000.150.00-170164.06%
RH191025P001420002019-10-14 12:55PM EDT142.000.050.000.150.00-20160.16%
RH191025P001430002019-10-04 12:04PM EDT143.000.550.000.150.00-40156.64%
RH191025P001440002019-10-07 9:49AM EDT144.000.450.000.150.00-10153.13%
RH191025P001450002019-10-15 10:20AM EDT145.000.190.000.150.00-200149.22%
RH191025P001460002019-09-16 10:38AM EDT146.001.400.000.300.00-47160.74%
RH191025P001470002019-10-08 9:48AM EDT147.000.450.000.150.00-20142.19%
RH191025P001480002019-10-09 1:28PM EDT148.000.400.000.150.00-50138.28%
RH191025P001490002019-10-08 2:57PM EDT149.000.550.000.150.00-220134.77%
RH191025P001500002019-10-14 3:17PM EDT150.000.040.000.150.00-10131.25%
RH191025P001525002019-10-11 12:37PM EDT152.500.270.000.150.00-10122.27%
RH191025P001550002019-10-21 11:09AM EDT155.000.030.000.150.00-100113.67%
RH191025P001575002019-10-22 10:08AM EDT157.500.030.000.050.00-1090.63%
RH191025P001600002019-10-23 12:15PM EDT160.000.030.000.10-0.10-76.92%2091.02%
RH191025P001625002019-10-21 2:55PM EDT162.500.050.000.050.00-5075.78%
RH191025P001650002019-10-23 1:59PM EDT165.000.080.000.15-0.02-20.00%22078.91%
RH191025P001675002019-10-18 1:09PM EDT167.500.400.000.300.00-1079.30%
RH191025P001700002019-10-23 10:26AM EDT170.000.050.000.30-0.08-61.54%33069.92%
RH191025P001725002019-10-22 11:39AM EDT172.500.200.050.25+0.07+53.85%3060.55%
RH191025P001750002019-10-23 3:48PM EDT175.000.120.100.15-0.18-60.00%23051.07%
RH191025P001775002019-10-23 3:08PM EDT177.500.210.150.25-0.18-46.15%50046.78%
RH191025P001800002019-10-23 3:56PM EDT180.000.400.300.45-0.45-52.94%79043.12%
RH191025P001825002019-10-23 3:48PM EDT182.501.000.650.80-0.70-41.18%56039.11%
RH191025P001850002019-10-23 3:47PM EDT185.001.951.401.75-0.76-28.04%48041.04%
RH191025P001875002019-10-23 1:59PM EDT187.503.212.653.10-0.89-21.71%7042.09%
RH191025P001900002019-10-22 2:39PM EDT190.005.584.304.800.00-16042.04%
RH191025P002000002019-10-22 3:36PM EDT200.0014.4412.6015.800.00-6065.43%
RH191025P002050002019-10-02 9:32AM EDT205.0036.0016.9021.400.00--078.91%
RH191025P002100002019-10-23 12:23PM EDT210.0024.3022.1026.40-14.40-37.21%33101.07%