RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200221C000700002019-09-16 12:05AM EDT70.0099.50112.70116.900.00--193.46%
RH200221C000750002019-09-16 12:05AM EDT75.0094.60107.80111.900.00--187.43%
RH200221C001000002019-09-16 12:05AM EDT100.0059.9082.9085.800.00--10.00%
RH200221C001050002019-09-18 12:38PM EDT105.0066.5574.9079.000.00-170.00%
RH200221C001100002019-08-08 10:15AM EDT110.0037.0043.3045.500.00-1130.00%
RH200221C001150002019-09-09 10:05AM EDT115.0045.5064.7068.900.00-2120.00%
RH200221C001200002019-08-01 11:28AM EDT120.0032.9033.0034.600.00--80.00%
RH200221C001250002019-09-11 12:02PM EDT125.0047.0056.6059.900.00-4440.00%
RH200221C001300002019-09-30 11:31AM EDT130.0046.0857.6060.100.00-6052.93%
RH200221C001350002019-10-22 10:31AM EDT135.0054.4953.5056.100.00-5053.46%
RH200221C001400002019-10-23 12:42PM EDT140.0050.2050.1051.70+1.50+3.08%11053.80%
RH200221C001450002019-10-10 3:11PM EDT145.0039.2045.5047.500.00-28051.54%
RH200221C001500002019-10-22 11:38AM EDT150.0042.4341.5044.100.00-6051.49%
RH200221C001550002019-10-08 2:47PM EDT155.0037.8637.9040.300.00-2050.85%
RH200221C001600002019-10-15 10:42AM EDT160.0035.0034.5036.000.00-2051.50%
RH200221C001650002019-10-16 3:40PM EDT165.0030.0631.2034.100.00-1050.83%
RH200221C001700002019-10-22 3:53PM EDT170.0028.4028.1030.200.00-17152.05%
RH200221C001750002019-10-23 10:43AM EDT175.0025.0025.0027.00-1.16-4.43%53450.82%
RH200221C001800002019-10-16 3:30PM EDT180.0021.5522.3023.600.00-1048.72%
RH200221C001850002019-10-21 3:58PM EDT185.0019.8019.1021.300.00-23048.86%
RH200221C001900002019-10-21 1:09PM EDT190.0017.0017.2018.700.00-3047.84%
RH200221C001950002019-10-14 2:52PM EDT195.0015.3014.8016.500.00-1047.34%
RH200221C002000002019-10-21 12:03PM EDT200.0013.2012.9015.400.00-25749.01%
RH200221C002100002019-10-22 12:50PM EDT210.0010.169.6010.500.00-10044.69%
RH200221C002200002019-10-22 12:50PM EDT220.007.306.707.600.00-10043.49%
RH200221C002300002019-10-18 10:31AM EDT230.004.204.605.100.00-1041.61%
RH200221C002400002019-10-14 12:08AM EDT240.003.193.003.500.00-10040.78%
RH200221C002500002019-10-21 12:08PM EDT250.002.291.952.350.00-10040.05%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200221P000600002019-09-16 10:04AM EDT60.000.250.050.500.00-517590.14%
RH200221P000650002019-09-23 11:47AM EDT65.000.400.000.400.00-3080.47%
RH200221P000700002019-07-26 3:50PM EDT70.001.220.000.000.00-5725.00%
RH200221P000750002019-09-30 10:22AM EDT75.000.450.000.500.00-2072.36%
RH200221P000800002019-09-23 10:20AM EDT80.000.590.050.550.00-75069.43%
RH200221P000850002019-09-10 3:59PM EDT85.001.860.351.050.00-7622874.37%
RH200221P000900002019-09-10 1:53PM EDT90.002.500.551.200.00-1472.41%
RH200221P000950002019-10-03 2:15PM EDT95.001.640.350.850.00-5063.14%
RH200221P001000002019-10-15 10:38AM EDT100.001.090.551.050.00-2062.01%
RH200221P001050002019-10-03 12:14PM EDT105.002.650.801.300.00-1060.96%
RH200221P001100002019-10-14 1:42PM EDT110.001.851.051.550.00-15059.38%
RH200221P001150002019-10-16 12:32PM EDT115.001.501.452.250.00-3059.91%
RH200221P001200002019-10-22 2:52PM EDT120.002.001.702.850.00-5058.62%
RH200221P001250002019-10-21 12:08PM EDT125.002.602.352.750.00-20056.01%
RH200221P001300002019-10-08 11:12AM EDT130.005.792.953.300.00-1054.91%
RH200221P001350002019-10-03 12:14PM EDT135.008.403.604.100.00-6054.10%
RH200221P001400002019-10-21 12:26PM EDT140.005.003.804.700.00-62051.40%
RH200221P001450002019-10-21 3:31PM EDT145.005.424.505.900.00-5050.71%
RH200221P001500002019-10-21 3:31PM EDT150.006.605.608.600.00-10052.80%
RH200221P001550002019-10-22 12:50PM EDT155.008.176.608.800.00-10053.31%
RH200221P001600002019-10-10 10:14AM EDT160.0013.509.1010.000.00-1050.43%
RH200221P001650002019-10-22 12:50PM EDT165.0011.1710.4011.800.00-10051.47%
RH200221P001700002019-10-15 10:10AM EDT170.0014.7011.5014.500.00-1053.05%
RH200221P001750002019-10-18 12:51PM EDT175.0017.5013.7015.500.00-6049.79%
RH200221P001800002019-10-21 11:58AM EDT180.0017.3015.7018.800.00-9051.83%
RH200221P001850002019-10-17 11:44AM EDT185.0020.1118.2020.700.00--150.01%
RH200221P001900002019-10-17 11:44AM EDT190.0022.6320.3022.600.00-3047.81%
RH200221P001950002019-09-20 2:56PM EDT195.0035.8323.5025.400.00-2047.31%
RH200221P002000002019-09-16 12:05AM EDT200.0037.7027.6030.500.00--151.80%
RH200221P002200002019-10-11 9:59AM EDT220.0047.8040.6041.700.00-1044.00%