RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191220C001100002019-11-18 12:00AM EST110.0064.20106.60110.600.00--0315.09%
RH191220C001200002019-11-19 9:53AM EST120.0059.5596.60100.700.00-10284.28%
RH191220C001250002019-11-19 9:36AM EST125.0059.9791.8095.600.00-20264.26%
RH191220C001300002019-11-20 3:09PM EST130.0061.5086.6090.700.00-20252.00%
RH191220C001350002019-11-18 9:47AM EST135.0055.9081.7085.700.00-10236.72%
RH191220C001400002019-12-12 10:40AM EST140.0083.7076.7080.600.00-10218.85%
RH191220C001450002019-12-05 10:37AM EST145.0079.7871.6075.300.00-60195.36%
RH191220C001500002019-12-05 2:24PM EST150.0080.8066.7070.600.00-200190.87%
RH191220C001550002019-12-13 12:16PM EST155.0064.1961.6065.60-1.41-2.15%20177.44%
RH191220C001600002019-12-13 3:37PM EST160.0058.5857.6059.50-0.94-1.58%530128.91%
RH191220C001625002019-12-09 11:11AM EST162.5075.6054.1058.100.00-100157.91%
RH191220C001650002019-12-12 3:24PM EST165.0055.7451.7055.900.00-50158.40%
RH191220C001675002019-11-22 10:14AM EST167.5033.6049.2053.100.00-20145.22%
RH191220C001700002019-12-13 12:16PM EST170.0049.3246.6050.60-1.48-2.91%20138.94%
RH191220C001725002019-12-09 11:11AM EST172.5065.6644.1048.300.00-100136.96%
RH191220C001750002019-12-13 3:37PM EST175.0043.5843.0044.60-3.01-6.46%530100.93%
RH191220C001775002019-12-04 9:51AM EST177.5028.0039.1043.000.00-20118.41%
RH191220C001800002019-12-12 3:24PM EST180.0040.9236.7040.600.00-30114.36%
RH191220C001825002019-12-11 11:23AM EST182.5048.0034.1038.100.00-30108.30%
RH191220C001850002019-12-12 10:28AM EST185.0036.8031.8035.400.00-4098.54%
RH191220C001875002019-12-12 10:43AM EST187.5036.8429.1033.300.00-2099.71%
RH191220C001900002019-12-12 3:41PM EST190.0031.6926.7030.700.00-15091.94%
RH191220C001925002019-12-05 1:01PM EST192.5035.3024.2028.200.00-3085.89%
RH191220C001950002019-12-12 10:44AM EST195.0028.9121.8025.800.00-5081.30%
RH191220C001975002019-12-06 11:09AM EST197.5042.8519.3022.800.00-2067.63%
RH191220C002000002019-12-13 3:48PM EST200.0018.0017.0020.70-2.50-12.20%2067.55%
RH191220C002025002019-12-12 10:10AM EST202.5025.3215.5018.100.00-2060.01%
RH191220C002050002019-12-13 2:37PM EST205.0014.0013.6015.20-2.50-15.15%1048.54%
RH191220C002075002019-12-13 11:18AM EST207.5013.0011.2012.70-4.03-23.66%6042.53%
RH191220C002100002019-12-13 3:56PM EST210.009.809.2010.70-3.42-25.87%9042.07%
RH191220C002150002019-12-13 3:08PM EST215.006.626.206.70-2.76-29.42%65037.00%
RH191220C002175002019-12-13 3:50PM EST217.504.604.705.20-2.10-31.34%4036.72%
RH191220C002200002019-12-13 3:58PM EST220.003.603.503.90-1.90-34.55%222036.26%
RH191220C002225002019-12-13 3:48PM EST222.502.352.502.85-1.95-45.35%205036.01%
RH191220C002250002019-12-13 3:57PM EST225.001.781.802.00-1.62-47.65%253035.62%
RH191220C002275002019-12-13 3:34PM EST227.501.301.151.40-1.55-54.39%287035.79%
RH191220C002300002019-12-13 3:47PM EST230.000.790.750.95-0.96-54.86%185035.89%
RH191220C002325002019-12-13 3:12PM EST232.500.600.450.60-1.00-62.50%56035.55%
RH191220C002350002019-12-13 3:47PM EST235.000.350.300.40-0.81-69.83%177036.04%
RH191220C002375002019-12-13 1:54PM EST237.500.320.150.30-0.48-60.00%8037.50%
RH191220C002400002019-12-13 3:31PM EST240.000.120.050.20-0.45-78.95%143038.04%
RH191220C002425002019-12-13 10:30AM EST242.500.400.050.45+0.05+14.29%1048.93%
RH191220C002450002019-12-13 2:26PM EST245.000.100.000.25-0.13-56.52%20046.68%
RH191220C002475002019-12-12 11:05AM EST247.500.350.000.200.00-11048.05%
RH191220C002500002019-12-13 3:10PM EST250.000.050.000.15-0.03-37.50%47048.83%
RH191220C002525002019-12-12 2:24PM EST252.500.120.000.250.00-11050.39%
RH191220C002550002019-12-13 2:03PM EST255.000.010.050.15-0.05-83.33%20051.56%
RH191220C002575002019-12-12 11:53AM EST257.500.050.000.200.00-44054.39%
RH191220C002600002019-12-12 11:45AM EST260.000.100.000.10+0.05+100.00%5052.15%
RH191220C002650002019-12-12 3:18PM EST265.000.030.000.050.00-6052.73%
RH191220C002700002019-12-11 11:41AM EST270.000.040.000.250.00-5069.73%
RH191220C002750002019-12-11 11:55AM EST275.000.050.000.150.00-2069.92%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191220P001100002019-11-22 9:33AM EST110.000.100.000.150.00-40196.09%
RH191220P001150002019-11-21 12:50PM EST115.000.200.000.150.00-100184.38%
RH191220P001200002019-12-09 2:33PM EST120.000.030.001.800.00-100248.63%
RH191220P001250002019-12-05 9:33AM EST125.000.020.000.000.00-1050.00%
RH191220P001300002019-12-09 2:33PM EST130.000.080.000.150.00-100151.56%
RH191220P001350002019-12-06 10:24AM EST135.000.050.000.100.00-10135.16%
RH191220P001400002019-12-11 12:33PM EST140.000.050.000.000.00-7050.00%
RH191220P001450002019-12-13 11:04AM EST145.000.030.000.05+0.02+200.00%10108.59%
RH191220P001500002019-12-12 10:11AM EST150.000.050.050.150.00-50117.58%
RH191220P001550002019-12-13 11:04AM EST155.000.180.000.05+0.13+260.00%1092.19%
RH191220P001600002019-12-13 12:23PM EST160.000.020.000.05-0.03-60.00%10084.38%
RH191220P001625002019-12-09 12:22PM EST162.500.050.000.100.00-1087.11%
RH191220P001650002019-12-12 10:22AM EST165.000.100.000.100.00-10083.20%
RH191220P001675002019-12-06 1:51PM EST167.500.060.000.100.00-16079.30%
RH191220P001700002019-12-13 3:11PM EST170.000.050.000.15-0.03-37.50%2079.10%
RH191220P001725002019-12-06 12:40PM EST172.500.010.000.100.00-11071.48%
RH191220P001750002019-12-13 2:27PM EST175.000.090.000.30+0.01+12.50%1078.32%
RH191220P001775002019-12-12 2:24PM EST177.500.030.000.150.00-10066.99%
RH191220P001800002019-12-13 12:33PM EST180.000.100.000.10+0.02+25.00%7059.77%
RH191220P001825002019-12-05 10:12AM EST182.500.450.000.300.00-4065.43%
RH191220P001850002019-12-12 10:36AM EST185.000.130.000.150.00-10055.27%
RH191220P001875002019-12-12 10:36AM EST187.500.100.000.150.00-2051.37%
RH191220P001900002019-12-12 2:44PM EST190.000.080.000.150.00-1052.93%
RH191220P001925002019-12-13 3:40PM EST192.500.080.000.15-0.12-60.00%10048.73%
RH191220P001950002019-12-13 2:35PM EST195.000.100.000.20-0.15-60.00%63046.97%
RH191220P001975002019-12-13 3:43PM EST197.500.120.050.20-0.02-14.29%3042.68%
RH191220P002000002019-12-13 3:35PM EST200.000.300.100.30-0.20-40.00%23041.65%
RH191220P002025002019-12-13 11:47AM EST202.500.500.200.40-0.10-16.67%150039.60%
RH191220P002050002019-12-13 3:58PM EST205.000.470.350.50-0.28-37.33%74036.82%
RH191220P002075002019-12-13 3:59PM EST207.500.750.700.75-0.50-40.00%116035.84%
RH191220P002100002019-12-13 3:45PM EST210.001.351.051.15-0.50-27.03%118035.40%
RH191220P002125002019-12-13 3:59PM EST212.501.751.601.80-0.80-31.37%325035.91%
RH191220P002150002019-12-13 3:59PM EST215.002.452.402.65-0.25-9.26%191036.29%
RH191220P002175002019-12-13 3:45PM EST217.503.883.403.80+0.28+7.78%183037.31%
RH191220P002200002019-12-13 3:57PM EST220.004.904.605.10-0.40-7.55%304037.67%
RH191220P002225002019-12-13 3:56PM EST222.506.256.006.60-0.35-5.30%250037.92%
RH191220P002250002019-12-13 3:42PM EST225.008.307.708.30+0.92+12.47%175038.17%
RH191220P002275002019-12-13 3:12PM EST227.509.459.6010.20-1.45-13.30%30038.70%
RH191220P002300002019-12-13 3:28PM EST230.0012.2011.5012.50+0.75+6.55%108042.26%
RH191220P002325002019-12-13 3:36PM EST232.5014.3013.7014.80+1.90+15.32%23045.17%
RH191220P002350002019-12-13 3:17PM EST235.0016.2815.9017.10+1.08+7.11%3047.41%
RH191220P002375002019-12-12 2:06PM EST237.5016.1017.8021.200.00-17050.54%
RH191220P002400002019-12-13 9:36AM EST240.0022.0020.7021.80+2.77+14.40%20051.56%
RH191220P002425002019-12-12 10:57AM EST242.5019.4022.0026.000.00-2080.08%
RH191220P002450002019-12-13 9:58AM EST245.0024.0024.7028.60+0.10+0.42%3056.64%
RH191220P002475002019-12-10 3:35PM EST247.5015.5627.1031.000.00-1058.06%
RH191220P002500002019-12-11 3:11PM EST250.0022.1029.6033.600.00-5062.94%
RH191220P002600002019-12-12 11:28AM EST260.0038.7039.9043.600.00-2080.76%