RH - RH
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH191213C00149000 | 2019-11-12 10:47AM EST | 149.00 | 29.90 | 91.30 | 94.50 | 0.00 | - | 5 | 9 | 211.04% |
| RH191213C00152500 | 2019-11-04 12:06AM EST | 152.50 | 33.40 | 84.00 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| RH191213C00155000 | 2019-12-04 2:24PM EST | 155.00 | 52.50 | 85.50 | 88.20 | 0.00 | - | 2 | 1 | 187.60% |
| RH191213C00160000 | 2019-12-05 9:41AM EST | 160.00 | 55.92 | 81.20 | 82.60 | 0.00 | - | 41 | 24 | 154.69% |
| RH191213C00167500 | 2019-11-18 9:40AM EST | 167.50 | 29.40 | 73.00 | 75.80 | 0.00 | - | - | 1 | 162.74% |
| RH191213C00170000 | 2019-12-05 12:08PM EST | 170.00 | 57.20 | 71.20 | 72.70 | 0.00 | - | 44 | 27 | 138.92% |
| RH191213C00172500 | 2019-11-19 9:40AM EST | 172.50 | 20.20 | 67.70 | 71.40 | 0.00 | - | 4 | 4 | 95.31% |
| RH191213C00175000 | 2019-11-20 12:13PM EST | 175.00 | 22.80 | 65.40 | 68.50 | 0.00 | - | - | 5 | 151.61% |
| RH191213C00177500 | 2019-12-05 10:36AM EST | 177.50 | 46.69 | 62.40 | 66.10 | 0.00 | - | 1 | 9 | 148.49% |
| RH191213C00180000 | 2019-12-05 9:37AM EST | 180.00 | 37.89 | 60.40 | 63.40 | 0.00 | - | 1 | 27 | 138.67% |
| RH191213C00182500 | 2019-12-05 10:36AM EST | 182.50 | 41.75 | 57.50 | 61.40 | 0.00 | - | 1 | 35 | 143.92% |
| RH191213C00185000 | 2019-12-05 12:47PM EST | 185.00 | 42.90 | 56.40 | 57.60 | 0.00 | - | 52 | 61 | 69.14% |
| RH191213C00187500 | 2019-12-05 12:47PM EST | 187.50 | 40.40 | 53.90 | 55.10 | 0.00 | - | 41 | 55 | 66.02% |
| RH191213C00190000 | 2019-12-06 3:05PM EST | 190.00 | 51.72 | 51.30 | 52.60 | +11.39 | +28.24% | 154 | 43 | 98.44% |
| RH191213C00192500 | 2019-12-04 2:33PM EST | 192.50 | 20.60 | 48.00 | 51.00 | 0.00 | - | 1 | 40 | 59.77% |
| RH191213C00195000 | 2019-12-05 12:32PM EST | 195.00 | 32.83 | 46.40 | 47.60 | 0.00 | - | 32 | 59 | 56.64% |
| RH191213C00197500 | 2019-12-05 3:48PM EST | 197.50 | 34.60 | 43.40 | 45.60 | 0.00 | - | 37 | 30 | 53.91% |
| RH191213C00200000 | 2019-12-06 9:50AM EST | 200.00 | 37.60 | 41.30 | 42.70 | +6.05 | +19.18% | 188 | 334 | 50.78% |
| RH191213C00202500 | 2019-12-05 3:32PM EST | 202.50 | 28.10 | 38.90 | 40.10 | 0.00 | - | 54 | 84 | 76.71% |
| RH191213C00205000 | 2019-12-06 3:17PM EST | 205.00 | 36.56 | 36.30 | 37.60 | +10.36 | +39.54% | 160 | 67 | 72.46% |
| RH191213C00207500 | 2019-12-06 2:15PM EST | 207.50 | 34.70 | 33.90 | 35.10 | +10.02 | +40.60% | 7 | 32 | 68.21% |
| RH191213C00210000 | 2019-12-06 1:33PM EST | 210.00 | 32.50 | 31.40 | 32.60 | +9.87 | +43.61% | 38 | 410 | 63.97% |
| RH191213C00212500 | 2019-12-05 3:49PM EST | 212.50 | 20.60 | 28.80 | 30.10 | 0.00 | - | 10 | 33 | 59.72% |
| RH191213C00215000 | 2019-12-06 1:51PM EST | 215.00 | 27.50 | 26.40 | 27.70 | +8.91 | +47.93% | 22 | 191 | 57.47% |
| RH191213C00217500 | 2019-12-06 3:59PM EST | 217.50 | 24.37 | 23.90 | 25.20 | +9.31 | +61.82% | 7 | 50 | 53.13% |
| RH191213C00220000 | 2019-12-06 3:41PM EST | 220.00 | 22.00 | 21.60 | 22.70 | +9.10 | +70.54% | 226 | 317 | 48.78% |
| RH191213C00222500 | 2019-12-06 3:59PM EST | 222.50 | 19.70 | 19.20 | 20.30 | +9.14 | +86.55% | 9 | 51 | 46.00% |
| RH191213C00225000 | 2019-12-06 3:30PM EST | 225.00 | 17.24 | 16.80 | 17.90 | +7.07 | +69.52% | 59 | 104 | 42.90% |
| RH191213C00230000 | 2019-12-06 3:58PM EST | 230.00 | 12.75 | 12.60 | 13.30 | +5.25 | +70.00% | 317 | 361 | 38.01% |
| RH191213C00232500 | 2019-12-06 3:51PM EST | 232.50 | 10.90 | 10.60 | 11.20 | +5.10 | +87.93% | 124 | 371 | 36.65% |
| RH191213C00235000 | 2019-12-06 3:57PM EST | 235.00 | 9.00 | 8.80 | 9.30 | +4.21 | +87.89% | 475 | 243 | 36.01% |
| RH191213C00240000 | 2019-12-06 3:59PM EST | 240.00 | 5.73 | 5.60 | 5.90 | +2.93 | +104.64% | 998 | 250 | 34.08% |
| RH191213C00245000 | 2019-12-06 3:59PM EST | 245.00 | 3.43 | 3.20 | 3.70 | +1.73 | +101.76% | 981 | 247 | 35.27% |
| RH191213C00250000 | 2019-12-06 3:59PM EST | 250.00 | 1.85 | 1.80 | 1.90 | +0.95 | +105.56% | 671 | 228 | 33.77% |
| RH191213C00255000 | 2019-12-06 3:59PM EST | 255.00 | 0.90 | 0.85 | 1.00 | +0.45 | +100.00% | 233 | 234 | 34.45% |
| RH191213C00260000 | 2019-12-06 3:59PM EST | 260.00 | 0.45 | 0.40 | 0.55 | +0.19 | +73.08% | 542 | 98 | 36.04% |
| RH191213C00265000 | 2019-12-06 3:47PM EST | 265.00 | 0.24 | 0.15 | 0.25 | +0.14 | +140.00% | 160 | 8 | 36.18% |
| RH191213C00270000 | 2019-12-06 3:47PM EST | 270.00 | 0.11 | 0.10 | 0.15 | +0.04 | +57.14% | 368 | 46 | 38.43% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RH191213P00120000 | 2019-12-04 3:52PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RH191213P00125000 | 2019-11-05 11:58AM EST | 125.00 | 1.10 | 0.05 | 0.00 | 0.00 | - | - | 2 | 156.25% |
| RH191213P00135000 | 2019-12-05 9:36AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 139.06% |
| RH191213P00140000 | 2019-12-04 3:20PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| RH191213P00145000 | 2019-12-05 9:40AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 108 | 123.44% |
| RH191213P00149000 | 2019-12-04 3:59PM EST | 149.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 50.00% |
| RH191213P00150000 | 2019-12-05 9:44AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 50.00% |
| RH191213P00152500 | 2019-12-05 9:42AM EST | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 111.72% |
| RH191213P00155000 | 2019-12-05 12:26PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 50.00% |
| RH191213P00157500 | 2019-12-05 9:48AM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 50.00% |
| RH191213P00160000 | 2019-12-05 1:50PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 480 | 100.78% |
| RH191213P00162500 | 2019-12-05 12:03PM EST | 162.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 97.66% |
| RH191213P00165000 | 2019-12-06 2:54PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 93.75% |
| RH191213P00167500 | 2019-12-06 2:31PM EST | 167.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 113 | 90.63% |
| RH191213P00170000 | 2019-12-05 2:14PM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 114 | 87.50% |
| RH191213P00172500 | 2019-12-05 10:34AM EST | 172.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 126 | 83.98% |
| RH191213P00175000 | 2019-12-06 3:25PM EST | 175.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 127 | 80.47% |
| RH191213P00177500 | 2019-12-06 3:25PM EST | 177.50 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 10 | 73 | 83.59% |
| RH191213P00180000 | 2019-12-06 11:13AM EST | 180.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 14 | 123 | 83.98% |
| RH191213P00182500 | 2019-12-05 9:48AM EST | 182.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 76.56% |
| RH191213P00185000 | 2019-12-05 1:02PM EST | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 115 | 76.95% |
| RH191213P00187500 | 2019-12-05 3:27PM EST | 187.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 25 | 69.92% |
| RH191213P00190000 | 2019-12-06 11:37AM EST | 190.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 51 | 106 | 66.80% |
| RH191213P00192500 | 2019-12-05 3:50PM EST | 192.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 73 | 75 | 63.48% |
| RH191213P00195000 | 2019-12-06 11:27AM EST | 195.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 3 | 150 | 55.86% |
| RH191213P00197500 | 2019-12-05 3:58PM EST | 197.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 57.03% |
| RH191213P00200000 | 2019-12-06 11:32AM EST | 200.00 | 0.01 | 0.00 | 0.10 | -0.18 | -94.74% | 20 | 88 | 53.91% |
| RH191213P00202500 | 2019-12-06 9:35AM EST | 202.50 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 15 | 46 | 53.52% |
| RH191213P00205000 | 2019-12-06 10:39AM EST | 205.00 | 0.08 | 0.00 | 0.15 | -0.47 | -85.45% | 44 | 53 | 50.29% |
| RH191213P00207500 | 2019-12-06 3:56PM EST | 207.50 | 0.01 | 0.00 | 0.15 | -0.39 | -97.50% | 7 | 116 | 52.15% |
| RH191213P00215000 | 2019-12-06 3:43PM EST | 215.00 | 0.05 | 0.05 | 0.15 | -0.89 | -94.68% | 128 | 108 | 41.70% |
| RH191213P00225000 | 2019-12-06 3:56PM EST | 225.00 | 0.42 | 0.40 | 0.50 | -2.43 | -85.26% | 471 | 348 | 36.13% |