RH - RH

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200515C000950002019-12-06 10:40AM EST95.00143.20141.60143.400.00-1048.83%
RH200515C001000002019-12-04 10:39AM EST100.00104.47136.00139.600.00-1175.44%
RH200515C001200002019-11-21 9:38AM EST120.0082.00116.60119.200.00-1356.84%
RH200515C001250002019-11-20 9:59AM EST125.0067.20112.10114.800.00--259.77%
RH200515C001300002019-11-22 3:24PM EST130.0070.70107.20110.000.00-50558.18%
RH200515C001350002019-11-27 12:45PM EST135.0074.30102.10105.200.00-2556.49%
RH200515C001400002019-11-20 2:53PM EST140.0059.0098.10100.500.00--455.33%
RH200515C001450002019-10-13 11:08PM EST145.0045.9449.8050.600.00--10.00%
RH200515C001500002019-12-05 2:02PM EST150.0084.2089.0091.000.00-66652.00%
RH200515C001550002019-12-05 2:33PM EST155.0079.9584.7086.300.00-7850.43%
RH200515C001600002019-12-05 12:24PM EST160.0071.4080.1082.100.00-131450.83%
RH200515C001650002019-11-15 10:37AM EST165.0036.3076.1077.300.00-2448.55%
RH200515C001700002019-12-06 9:37AM EST170.0071.7371.9073.100.00-5012448.33%
RH200515C001750002019-11-04 1:50PM EST175.0023.5072.3074.500.00-1260.21%
RH200515C001800002019-12-09 11:06AM EST180.0064.8063.8065.10+1.00+1.57%47448.07%
RH200515C001850002019-12-05 2:47PM EST185.0056.3760.1061.300.00-56047.98%
RH200515C001900002019-12-09 11:00AM EST190.0058.2056.2057.80-4.91-7.78%24548.28%
RH200515C001950002019-12-06 12:11PM EST195.0059.5052.8053.900.00-51947.35%
RH200515C002000002019-12-09 10:51AM EST200.0050.2049.4050.50-1.20-2.33%712547.27%
RH200515C002100002019-12-06 12:06PM EST210.0048.6042.7043.800.00-111346.49%
RH200515C002200002019-12-09 10:47AM EST220.0038.9036.9037.90-3.82-8.94%17346.19%
RH200515C002300002019-12-09 11:05AM EST230.0032.0031.3032.50-3.79-10.59%19045.77%
RH200515C002400002019-12-06 12:49PM EST240.0031.9726.6027.500.00-7224145.11%
RH200515C002500002019-12-06 2:48PM EST250.0026.7722.3023.200.00-73044.71%
RH200515C002600002019-12-09 11:39AM EST260.0019.0018.5019.30-3.45-15.37%45644.13%
RH200515C002700002019-12-09 11:38AM EST270.0015.6015.2016.00-4.50-22.39%59143.72%
RH200515C002800002019-12-09 10:40AM EST280.0013.4012.3012.90-2.70-16.77%29942.87%
RH200515C002900002019-12-06 12:37PM EST290.0013.249.1010.600.00-357942.69%
RH200515C003000002019-12-06 1:07PM EST300.0011.108.008.500.00-668942.19%
RH200515C003100002019-12-06 12:36PM EST310.008.806.306.800.00-14341.81%
RH200515C003200002019-12-06 12:36PM EST320.007.104.905.400.00-2241.46%
RH200515C003300002019-12-09 10:21AM EST330.004.403.904.30-1.10-20.00%42741.24%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH200515P000850002019-12-05 12:12PM EST85.000.250.000.150.00-104359.57%
RH200515P000900002019-11-27 12:10PM EST90.000.760.000.200.00-31158.20%
RH200515P000950002019-12-06 10:07AM EST95.000.400.000.250.00-24556.64%
RH200515P001000002019-12-09 10:58AM EST100.000.300.000.35-0.12-28.57%515955.86%
RH200515P001050002019-12-09 11:42AM EST105.000.320.250.35-1.88-85.45%253956.89%
RH200515P001100002019-12-05 11:23AM EST110.001.090.000.500.00-104752.59%
RH200515P001150002019-12-06 12:18PM EST115.000.700.650.600.00-1664457.13%
RH200515P001200002019-12-09 11:42AM EST120.000.690.600.80-0.36-34.29%1085355.18%
RH200515P001250002019-12-06 2:41PM EST125.001.200.001.000.00-5410555.71%
RH200515P001300002019-12-05 3:46PM EST130.001.851.001.250.00-33653.96%
RH200515P001350002019-12-06 3:53PM EST135.001.851.301.500.00-22053.33%
RH200515P001400002019-12-06 12:31PM EST140.002.321.651.850.00-65152.91%
RH200515P001450002019-12-03 1:23PM EST145.007.202.052.250.00-153552.42%
RH200515P001500002019-12-06 2:51PM EST150.003.202.502.750.00-218651.98%
RH200515P001550002019-12-09 10:06AM EST155.003.403.003.30-0.30-8.11%16651.44%
RH200515P001600002019-12-09 11:36AM EST160.003.723.603.90-0.63-14.48%13750.92%
RH200515P001650002019-12-03 1:34PM EST165.0012.604.304.700.00-211050.64%
RH200515P001700002019-12-06 3:24PM EST170.006.045.105.500.00-173150.20%
RH200515P001750002019-12-06 2:36PM EST175.007.206.006.400.00-192550.37%
RH200515P001800002019-12-09 10:21AM EST180.007.267.007.40-0.54-6.92%22249.89%
RH200515P001850002019-12-09 11:04AM EST185.008.308.208.60-0.50-5.68%122949.66%
RH200515P001900002019-12-06 2:11PM EST190.0010.309.409.800.00-203549.14%
RH200515P001950002019-12-06 12:00PM EST195.0011.2010.7011.300.00-182349.04%
RH200515P002000002019-12-09 10:50AM EST200.0012.0812.2012.70-0.72-5.63%98348.45%
RH200515P002100002019-12-06 2:07PM EST210.0016.4315.6016.200.00-222447.94%
RH200515P002200002019-12-09 10:52AM EST220.0019.6019.5020.00-0.20-1.01%22847.01%
RH200515P002300002019-12-09 10:55AM EST230.0024.0024.1024.60-0.30-1.23%122446.56%
RH200515P002400002019-12-09 10:48AM EST240.0028.5029.2029.60-0.70-2.40%31445.87%
RH200515P002500002019-12-06 9:58AM EST250.0035.0034.5035.100.00-4645.15%
RH200515P002600002019-12-09 12:13AM EST260.0041.1040.6041.300.00-2244.73%
RH200515P002700002019-11-01 2:58PM EST270.0096.1045.0048.000.00-1144.34%
RH200515P002900002019-12-09 12:13AM EST290.0090.7061.8062.600.00--443.39%
RH200515P003100002019-12-05 9:38AM EST310.0094.6978.0079.900.00--144.99%