RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200117C000400002019-06-10 12:07AM EDT40.0096.7080.3084.200.00-010.00%
RH200117C000425002019-08-12 10:46AM EDT42.5099.70121.60125.600.00-310.00%
RH200117C000450002019-10-11 2:31PM EDT45.00136.100.000.000.00-100.00%
RH200117C000500002019-09-09 3:05PM EDT50.00103.10127.10130.800.00-310.00%
RH200117C000550002019-07-08 11:32AM EDT55.0067.2183.6086.300.00-270.00%
RH200117C000600002019-10-04 12:36PM EDT60.00109.900.000.000.00-200.00%
RH200117C000650002019-07-30 1:44PM EDT65.0074.8276.7081.000.00--30.00%
RH200117C000675002019-06-07 11:06AM EDT67.5036.8055.1057.800.00-120.00%
RH200117C000700002019-06-07 11:06AM EDT70.0036.3052.9055.700.00-150.00%
RH200117C000725002019-06-07 11:06AM EDT72.5038.5350.3053.300.00-220.00%
RH200117C000750002019-08-21 11:36AM EDT75.0069.8792.2096.300.00-280.00%
RH200117C000775002019-06-07 11:06AM EDT77.5037.3646.9048.400.00-1260.00%
RH200117C000800002019-09-11 12:34PM EDT80.0094.3097.50101.800.00-4260.00%
RH200117C000825002019-07-22 3:02PM EDT82.5044.5064.8067.200.00-860.00%
RH200117C000850002019-09-11 11:10AM EDT85.0082.7092.6096.000.00-1230.00%
RH200117C000875002019-08-13 10:16AM EDT87.5057.0084.6088.500.00-100.00%
RH200117C000900002019-09-11 2:09PM EDT90.0080.5087.7092.200.00-1300.00%
RH200117C000925002019-08-12 10:46AM EDT92.5051.0073.7076.400.00-3110.00%
RH200117C000950002019-07-31 3:23PM EDT95.0047.5050.7054.000.00-5120.00%
RH200117C000975002019-08-05 9:37AM EDT97.5041.2152.0054.300.00-5000.00%
RH200117C001000002019-09-13 3:12PM EDT100.0075.0079.6082.900.00-1900.00%
RH200117C001050002019-10-07 3:45PM EDT105.0070.800.000.000.00-300.00%
RH200117C001100002019-10-23 10:39AM EDT110.0074.500.000.000.00-100.00%
RH200117C001150002019-09-11 1:08PM EDT115.0056.1364.9068.300.00-22160.00%
RH200117C001200002019-10-18 2:57PM EDT120.0063.000.000.000.00-100.00%
RH200117C001250002019-10-23 3:22PM EDT125.0061.500.000.000.00-200.00%
RH200117C001300002019-10-18 9:41AM EDT130.0056.100.000.000.00-100.00%
RH200117C001350002019-10-08 9:55AM EDT135.0044.100.000.000.00-100.00%
RH200117C001400002019-10-07 1:15PM EDT140.0043.380.000.000.00-400.00%
RH200117C001450002019-10-21 10:29AM EDT145.0044.500.000.000.00-1500.00%
RH200117C001500002019-10-23 2:12PM EDT150.0040.500.000.000.00-100.00%
RH200117C001550002019-10-21 10:29AM EDT155.0036.950.000.000.00-100.00%
RH200117C001600002019-10-21 9:58AM EDT160.0033.200.000.000.00-100.00%
RH200117C001650002019-10-17 2:22PM EDT165.0030.800.000.000.00-100.00%
RH200117C001700002019-10-18 10:40AM EDT170.0024.500.000.000.00-300.00%
RH200117C001750002019-10-22 3:35PM EDT175.0023.760.000.000.00-700.00%
RH200117C001800002019-10-21 3:29PM EDT180.0020.800.000.000.00-2000.00%
RH200117C001850002019-10-23 3:08PM EDT185.0017.900.000.000.00-100.00%
RH200117C001900002019-10-23 2:17PM EDT190.0015.500.000.000.00-100.78%
RH200117C001950002019-10-22 3:53PM EDT195.0013.590.000.000.00-203.13%
RH200117C002000002019-10-21 11:55AM EDT200.0011.800.000.000.00-203.13%
RH200117C002100002019-10-22 1:27PM EDT210.008.550.000.000.00-106.25%
RH200117C002200002019-10-21 12:08PM EDT220.005.840.000.000.00-1006.25%
RH200117C002300002019-10-16 3:29PM EDT230.003.900.000.000.00-4012.50%
RH200117C002400002019-10-15 3:40PM EDT240.002.450.000.000.00-10012.50%
RH200117C002500002019-10-15 11:53AM EDT250.001.500.000.000.00-21012.50%
RH200117C002600002019-10-22 3:22PM EDT260.000.800.000.000.00-25012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200117P000400002019-09-30 10:18AM EDT40.000.190.000.000.00-4050.00%
RH200117P000425002019-08-12 11:17AM EDT42.500.200.000.400.00-2151132.23%
RH200117P000450002019-08-05 2:11PM EDT45.000.200.000.450.00-4451,547129.30%
RH200117P000475002019-09-12 3:26PM EDT47.500.100.000.350.00-4102120.51%
RH200117P000500002019-07-08 12:12PM EDT50.000.700.000.750.00-10554128.91%
RH200117P000550002019-08-09 10:04AM EDT55.000.350.000.550.00-3377114.65%
RH200117P000600002019-09-23 9:30AM EDT60.000.050.000.400.00-350622102.34%
RH200117P000650002019-08-29 12:07PM EDT65.000.250.000.000.00-1035450.00%
RH200117P000675002019-08-23 10:58AM EDT67.500.700.000.550.00-420396.39%
RH200117P000700002019-10-14 11:48AM EDT70.000.250.000.000.00-6050.00%
RH200117P000725002019-09-18 9:40AM EDT72.500.350.000.500.00-2119188.87%
RH200117P000750002019-09-26 10:05AM EDT75.000.250.000.000.00-4050.00%
RH200117P000775002019-09-30 10:18AM EDT77.500.340.050.000.00-10063.67%
RH200117P000800002019-10-22 1:25PM EDT80.000.150.000.000.00-90025.00%
RH200117P000825002019-10-18 12:52PM EDT82.500.360.000.000.00-161025.00%
RH200117P000850002019-09-23 11:01AM EDT85.001.790.000.000.00-1025.00%
RH200117P000875002019-10-15 2:56PM EDT87.500.510.000.000.00-2025.00%
RH200117P000900002019-10-18 2:43PM EDT90.000.460.000.000.00-10025.00%
RH200117P000925002019-10-04 11:45AM EDT92.500.950.000.000.00-2025.00%
RH200117P000950002019-10-09 12:11PM EDT95.002.090.000.000.00-1025.00%
RH200117P000975002019-10-03 3:49PM EDT97.501.510.000.000.00-10025.00%
RH200117P001000002019-10-18 1:09PM EDT100.000.860.000.000.00-10025.00%
RH200117P001050002019-10-22 2:16PM EDT105.000.600.000.000.00-1025.00%
RH200117P001100002019-10-18 1:12PM EDT110.001.270.000.000.00-2025.00%
RH200117P001150002019-10-23 1:20PM EDT115.001.000.000.000.00-7025.00%
RH200117P001200002019-10-23 3:50PM EDT120.001.450.000.000.00-10025.00%
RH200117P001250002019-10-21 3:29PM EDT125.001.750.000.000.00-4012.50%
RH200117P001300002019-10-18 3:50PM EDT130.003.000.000.000.00-1012.50%
RH200117P001350002019-10-23 11:16AM EDT135.002.900.000.000.00-3012.50%
RH200117P001400002019-10-22 11:15AM EDT140.003.600.000.000.00-4012.50%
RH200117P001450002019-10-23 3:28PM EDT145.004.430.000.000.00-2012.50%
RH200117P001500002019-10-23 3:28PM EDT150.005.530.000.000.00-6012.50%
RH200117P001550002019-10-18 1:35PM EDT155.008.380.000.000.00-606.25%
RH200117P001600002019-10-22 1:02PM EDT160.007.800.000.000.00-1206.25%
RH200117P001650002019-10-22 2:55PM EDT165.0010.000.000.000.00-906.25%
RH200117P001700002019-10-22 11:55AM EDT170.0011.330.000.000.00-203.13%
RH200117P001750002019-10-21 2:26PM EDT175.0013.900.000.000.00-803.13%
RH200117P001800002019-10-23 12:58PM EDT180.0015.300.000.000.00-101.56%
RH200117P001850002019-10-23 3:28PM EDT185.0018.090.000.000.00-2300.39%
RH200117P001900002019-10-23 3:29PM EDT190.0020.490.000.000.00-2000.00%
RH200117P001950002019-09-11 10:33AM EDT195.0036.6026.8028.400.00-3362.22%
RH200117P002000002019-10-22 1:27PM EDT200.0026.000.000.000.00-300.00%
RH200117P002100002019-10-11 3:37PM EDT210.0036.800.000.000.00-300.00%
RH200117P002200002019-09-12 3:49PM EDT220.0055.0044.1046.300.00-1162.99%
RH200117P002300002019-06-26 11:21AM EDT230.00118.4098.10101.400.00-00195.94%