RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH210115C000500002019-06-17 12:12AM EDT50.0049.5075.2078.600.00--00.00%
RH210115C000550002019-08-12 10:46AM EDT55.0090.50111.50115.200.00-3230.00%
RH210115C000600002019-09-12 12:10PM EDT60.00113.000.000.000.00-10370.00%
RH210115C000650002019-06-11 3:25PM EDT65.0041.5862.2064.900.00-120.00%
RH210115C000700002019-10-01 9:44AM EDT70.00105.750.000.000.00-1500.00%
RH210115C000750002019-07-26 1:30PM EDT75.0062.0073.5076.200.00-120.00%
RH210115C000800002019-09-18 2:27PM EDT80.0094.95103.30107.500.00-42754.58%
RH210115C000850002019-10-15 3:55PM EDT85.00101.600.000.000.00-1200.00%
RH210115C000900002019-10-15 3:55PM EDT90.0097.600.000.000.00-100.00%
RH210115C000950002019-09-20 9:50AM EDT95.0084.000.000.000.00-100.00%
RH210115C001000002019-10-02 12:12PM EDT100.0076.550.000.000.00-1500.00%
RH210115C001050002019-06-20 10:22AM EDT105.0040.9038.9042.200.00-10100.00%
RH210115C001100002019-10-11 3:50PM EDT110.0080.870.000.000.00-100.00%
RH210115C001150002019-09-11 1:08PM EDT115.0068.9875.5078.800.00-12450.84%
RH210115C001200002019-07-31 9:48AM EDT120.0041.9044.8048.500.00-3650.00%
RH210115C001250002019-09-18 2:36PM EDT125.0072.4070.2072.800.00-21952.48%
RH210115C001300002019-09-18 2:27PM EDT130.0059.9566.7069.500.00-12052.25%
RH210115C001350002019-09-06 2:48PM EDT135.0043.0062.3065.900.00-26951.30%
RH210115C001400002019-09-13 9:46AM EDT140.0051.0059.8062.300.00-25550.25%
RH210115C001450002019-10-08 11:46AM EDT145.0053.630.000.000.00-600.00%
RH210115C001500002019-09-19 2:48PM EDT150.0048.1754.8057.300.00-26651.17%
RH210115C001550002019-10-14 1:25PM EDT155.0054.210.000.000.00-200.00%
RH210115C001600002019-10-17 3:42PM EDT160.0054.510.000.000.00-500.00%
RH210115C001650002019-09-11 1:05PM EDT165.0042.0045.7048.800.00-262849.77%
RH210115C001700002019-09-19 11:19AM EDT170.0039.3644.1046.800.00-22750.17%
RH210115C001750002019-10-07 1:00PM EDT175.0042.000.000.000.00-100.00%
RH210115C001800002019-10-15 12:11PM EDT180.0041.120.000.000.00-100.00%
RH210115C001850002019-10-15 12:11PM EDT185.0039.620.000.000.00-100.05%
RH210115C001900002019-09-17 12:51PM EDT190.0032.0838.0041.000.00-11651.26%
RH210115C001950002019-10-18 11:44AM EDT195.0034.400.000.000.00-401.56%
RH210115C002000002019-10-18 9:41AM EDT200.0034.100.000.000.00-101.56%
RH210115C002100002019-10-11 10:53AM EDT210.0029.050.000.000.00-1503.13%
RH210115C002200002019-10-17 3:42PM EDT220.0028.330.000.000.00-103.13%
RH210115C002300002019-10-07 12:24PM EDT230.0021.040.000.000.00-403.13%
RH210115C002400002019-10-11 11:29AM EDT240.0019.130.000.000.00-106.25%
RH210115C002500002019-10-21 9:59AM EDT250.0019.500.000.000.00-106.25%
RH210115C002600002019-10-17 11:24AM EDT260.0018.040.000.000.00--06.25%
RH210115C002700002019-10-21 10:04AM EDT270.0014.420.000.000.00-106.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH210115P000450002019-10-08 2:19PM EDT45.001.600.000.000.00-1025.00%
RH210115P000500002019-10-17 12:04PM EDT50.001.850.000.000.00-1025.00%
RH210115P000550002019-10-10 9:46AM EDT55.002.500.000.000.00-11025.00%
RH210115P000600002019-10-11 1:33PM EDT60.002.630.000.000.00-1025.00%
RH210115P000650002019-10-01 12:18PM EDT65.003.600.000.000.00-2025.00%
RH210115P000700002019-10-18 3:24PM EDT70.003.000.000.000.00-1012.50%
RH210115P000750002019-10-21 12:08PM EDT75.004.060.000.000.00-7012.50%
RH210115P000800002019-10-15 9:52AM EDT80.004.340.000.000.00-10012.50%
RH210115P000850002019-09-19 3:36PM EDT85.007.015.706.600.00-31064.55%
RH210115P000900002019-10-11 1:36PM EDT90.006.900.000.000.00-2012.50%
RH210115P000950002019-09-16 2:46PM EDT95.009.207.108.700.00-11362.14%
RH210115P001000002019-10-21 12:07PM EDT100.008.200.000.000.00-3012.50%
RH210115P001050002019-09-11 9:41AM EDT105.0014.069.4011.900.00-21561.69%
RH210115P001100002019-10-14 12:19PM EDT110.0011.020.000.000.00-1012.50%
RH210115P001150002019-10-21 10:04AM EDT115.0012.290.000.000.00-206.25%
RH210115P001200002019-10-16 10:40AM EDT120.0014.000.000.000.00-7306.25%
RH210115P001250002019-10-16 10:44AM EDT125.0016.100.000.000.00-406.25%
RH210115P001300002019-09-25 2:58PM EDT130.0019.440.000.000.00-1006.25%
RH210115P001350002019-10-18 9:42AM EDT135.0019.400.000.000.00-106.25%
RH210115P001400002019-10-17 9:44AM EDT140.0020.990.000.000.00-106.25%
RH210115P001450002019-10-16 10:47AM EDT145.0023.080.000.000.00-106.25%
RH210115P001500002019-10-17 9:44AM EDT150.0024.880.000.000.00-103.13%
RH210115P001550002019-10-11 2:24PM EDT155.0027.600.000.000.00-503.13%
RH210115P001600002019-10-11 12:23PM EDT160.0030.400.000.000.00-203.13%
RH210115P001650002019-09-19 3:31PM EDT165.0036.2031.2032.900.00-31053.90%
RH210115P001700002019-10-17 11:34AM EDT170.0033.500.000.000.00-601.56%
RH210115P001750002019-10-14 12:21PM EDT175.0036.630.000.000.00-101.56%
RH210115P001850002019-07-26 12:54PM EDT185.0067.0059.5063.400.00-5577.03%
RH210115P001900002019-06-18 9:36AM EDT190.0085.0073.1075.600.00--089.81%
RH210115P002000002019-07-30 10:58AM EDT200.0074.3070.1073.500.00-4477.16%
RH210115P002200002019-09-09 10:24AM EDT220.0080.8062.7066.500.00-3050.65%
RH210115P002300002019-10-18 12:11PM EDT230.0071.900.000.000.00-10500.00%
RH210115P002400002019-09-16 1:37PM EDT240.0084.5075.1078.200.00--10048.96%