RH - RH

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191115C000450002019-09-09 11:31AM EDT45.00109.00132.20135.800.00-400.00%
RH191115C000650002019-07-15 11:25AM EDT65.0057.5873.7077.900.00-100.00%
RH191115C000750002019-08-21 9:57AM EDT75.0070.2092.0095.300.00-1360.00%
RH191115C000800002019-07-30 10:04AM EDT80.0058.0061.5066.000.00-2190.00%
RH191115C000850002019-08-20 9:56AM EDT85.0056.8681.9085.300.00-8230.00%
RH191115C000900002019-07-24 10:16AM EDT90.0037.6256.3060.400.00-130.00%
RH191115C000950002019-10-16 3:00PM EDT95.0087.6388.4091.800.00-1116144.48%
RH191115C001000002019-09-12 2:24PM EDT100.0072.2777.5080.900.00-1280.00%
RH191115C001050002019-09-24 9:31AM EDT105.0064.2377.6081.700.00-149123.44%
RH191115C001100002019-09-04 2:55PM EDT110.0034.4052.6056.400.00-1330.00%
RH191115C001150002019-09-11 10:57AM EDT115.0051.0062.4065.800.00-6590.00%
RH191115C001200002019-10-11 12:21PM EDT120.0059.6063.2066.800.00-274100.44%
RH191115C001250002019-10-17 10:24AM EDT125.0060.2458.9060.60+17.84+42.08%532846.88%
RH191115C001300002019-10-07 12:51PM EDT130.0048.5053.9056.700.00-8023983.37%
RH191115C001350002019-10-15 3:33PM EDT135.0047.7948.1051.600.00-213674.51%
RH191115C001400002019-10-14 10:23AM EDT140.0040.9644.1046.800.00-110370.56%
RH191115C001450002019-10-17 10:00AM EDT145.0037.7039.0041.50+9.11+31.86%117459.30%
RH191115C001500002019-10-17 10:00AM EDT150.0032.9034.0037.20-0.40-1.20%122661.38%
RH191115C001550002019-10-09 10:30AM EDT155.0022.8029.6031.200.00-113442.09%
RH191115C001600002019-10-15 3:03PM EDT160.0023.0525.3026.600.00-4022341.13%
RH191115C001650002019-10-16 12:02PM EDT165.0020.3521.0022.000.00-256838.43%
RH191115C001700002019-10-17 10:55AM EDT170.0017.1817.0017.90+0.23+1.36%143138.05%
RH191115C001750002019-10-17 11:01AM EDT175.0013.7013.5014.10+1.00+7.87%1227837.22%
RH191115C001800002019-10-17 11:01AM EDT180.0010.4310.4010.50+0.91+9.56%3529635.27%
RH191115C001850002019-10-17 11:01AM EDT185.007.687.708.00+0.78+11.30%2538236.35%
RH191115C001900002019-10-16 2:11PM EDT190.004.705.405.700.00-174435.89%
RH191115C001950002019-10-16 3:36PM EDT195.003.303.603.90+0.30+10.00%115235.44%
RH191115C002000002019-10-17 10:11AM EDT200.002.202.302.55+0.30+15.79%2371934.97%
RH191115C002100002019-10-17 10:27AM EDT210.000.950.901.10+0.25+35.71%10034235.55%
RH191115C002200002019-10-16 12:13PM EDT220.000.200.300.400.00-279035.45%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191115P000450002019-06-20 1:06PM EDT45.000.250.000.300.00-1040207.42%
RH191115P000500002019-09-06 2:44PM EDT50.000.100.000.750.00-1025217.97%
RH191115P000550002019-07-18 9:45AM EDT55.000.300.100.300.00-224185.74%
RH191115P000600002019-09-12 2:47PM EDT60.000.050.000.300.00-30110166.80%
RH191115P000650002019-09-11 9:33AM EDT65.000.100.100.300.00-530161.33%
RH191115P000700002019-10-07 9:58AM EDT70.000.050.000.300.00-134145.12%
RH191115P000750002019-09-20 12:01PM EDT75.000.050.000.300.00-1507135.55%
RH191115P000800002019-09-05 1:14PM EDT80.000.450.000.350.00-3093129.10%
RH191115P000850002019-09-27 2:23PM EDT85.000.250.000.300.00-469117.97%
RH191115P000900002019-10-17 9:30AM EDT90.000.050.050.150.00-174104.49%
RH191115P000950002019-09-30 10:45AM EDT95.000.120.050.150.00-3610097.27%
RH191115P001000002019-10-03 10:31AM EDT100.000.150.050.350.00-251,14199.02%
RH191115P001050002019-09-30 12:59PM EDT105.000.200.050.250.00-28188.48%
RH191115P001100002019-10-11 3:38PM EDT110.000.100.050.150.00-8247277.73%
RH191115P001150002019-10-09 11:17AM EDT115.000.150.050.300.00-1554777.15%
RH191115P001200002019-10-16 11:23AM EDT120.000.200.050.300.00-1020371.09%
RH191115P001250002019-10-10 11:07AM EDT125.000.350.100.350.00-1223967.58%
RH191115P001300002019-10-15 9:44AM EDT130.000.240.050.300.00-31937659.38%
RH191115P001350002019-10-17 10:11AM EDT135.000.170.100.35-0.18-51.43%644955.96%
RH191115P001400002019-10-17 9:53AM EDT140.000.310.100.55-0.14-31.11%316553.66%
RH191115P001450002019-10-17 10:45AM EDT145.000.350.200.50-0.15-30.00%1664552.05%
RH191115P001500002019-10-15 3:42PM EDT150.000.760.400.600.00-127747.95%
RH191115P001550002019-10-16 2:05PM EDT155.001.040.650.850.00-3652345.56%
RH191115P001600002019-10-17 10:23AM EDT160.001.201.151.35-0.37-23.57%561644.73%
RH191115P001650002019-10-17 10:12AM EDT165.001.781.752.00-0.52-22.61%126943.34%
RH191115P001700002019-10-17 10:55AM EDT170.002.722.702.95-0.78-22.29%572042.27%
RH191115P001750002019-10-17 9:41AM EDT175.004.403.904.20-0.50-10.20%531341.08%
RH191115P001800002019-10-17 10:18AM EDT180.005.585.806.00-1.72-23.56%48540.71%
RH191115P001850002019-10-16 3:55PM EDT185.009.407.808.200.00-185540.09%
RH191115P001900002019-10-08 12:46PM EDT190.0019.6010.5011.200.00-3641.10%
RH191115P001950002019-10-16 1:59PM EDT195.0016.0013.5014.100.00-2539.49%
RH191115P002100002019-10-04 1:07PM EDT210.0041.0525.8026.900.00-1246.36%