RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH190830C001200002019-07-24 3:35PM EDT120.0012.7120.5023.900.00-3269.53%
RH190830C001210002019-08-05 12:23PM EDT121.0015.4019.4022.800.00--653.52%
RH190830C001220002019-08-21 1:03PM EDT122.0023.4018.1021.800.00-122120.31%
RH190830C001230002019-07-30 9:35AM EDT123.0014.7317.5019.900.00-41291.85%
RH190830C001240002019-07-29 1:51PM EDT124.0010.7016.5020.000.00--1461.52%
RH190830C001250002019-07-30 2:51PM EDT125.0013.3015.3019.000.00-173450.78%
RH190830C001260002019-07-29 1:07PM EDT126.0012.5014.5017.200.00-142888.48%
RH190830C001270002019-08-20 11:28AM EDT127.0015.0913.8016.200.00-11884.42%
RH190830C001280002019-07-31 10:20AM EDT128.0013.8013.0016.000.00-11760.40%
RH190830C001290002019-08-14 11:48AM EDT129.0017.0012.3015.10+6.70+65.05%35363.28%
RH190830C001300002019-08-16 10:20AM EDT130.0012.1011.7013.500.00-64056.69%
RH190830C001310002019-08-19 3:44PM EDT131.0012.1010.9013.200.00-33064.65%
RH190830C001320002019-08-15 12:36PM EDT132.007.1010.0012.300.00-1562.79%
RH190830C001330002019-08-19 3:44PM EDT133.0010.409.2010.700.00-22054.30%
RH190830C001340002019-08-20 9:38AM EDT134.008.808.0010.200.00-12853.37%
RH190830C001350002019-08-23 3:50PM EDT135.008.357.209.30-4.31-34.04%1523052.03%
RH190830C001360002019-08-23 2:44PM EDT136.008.406.808.60-0.40-4.55%173255.47%
RH190830C001370002019-08-23 3:16PM EDT137.007.265.707.20-1.54-17.50%201558.67%
RH190830C001380002019-08-23 2:51PM EDT138.006.305.606.20-1.80-22.22%9953.42%
RH190830C001390002019-08-21 10:56AM EDT139.006.805.205.500.00-29250.22%
RH190830C001400002019-08-23 2:50PM EDT140.005.204.204.80-2.70-34.18%317750.93%
RH190830C001410002019-08-23 1:29PM EDT141.006.373.704.20-0.68-9.65%77950.29%
RH190830C001420002019-08-23 3:55PM EDT142.003.332.954.00-3.07-47.97%321654.59%
RH190830C001430002019-08-23 3:59PM EDT143.002.942.503.10-2.63-47.22%833448.63%
RH190830C001440002019-08-23 11:25AM EDT144.004.502.102.70-1.10-19.64%93348.98%
RH190830C001450002019-08-23 3:37PM EDT145.002.201.952.30-2.90-56.86%5412348.71%
RH190830C001460002019-08-23 3:44PM EDT146.001.901.651.90-2.10-52.50%1342447.80%
RH190830C001470002019-08-23 3:06PM EDT147.001.651.401.65-1.59-49.07%356048.56%
RH190830C001480002019-08-23 3:50PM EDT148.001.251.101.30-1.52-54.87%645447.10%
RH190830C001490002019-08-23 3:39PM EDT149.001.030.851.05-1.32-56.17%369546.58%
RH190830C001500002019-08-23 3:40PM EDT150.000.830.551.35-1.12-57.44%6919055.84%
RH190830C001525002019-08-23 3:14PM EDT152.500.500.300.65-1.05-67.74%491750.24%
RH190830C001550002019-08-23 2:43PM EDT155.000.400.150.45-0.45-52.94%74452.20%
RH190830C001575002019-08-23 9:57AM EDT157.500.450.050.30+0.17+60.71%2553.56%
RH190830C001600002019-08-23 10:41AM EDT160.000.350.000.40+0.10+40.00%153154.88%
RH190830C001625002019-08-08 10:38AM EDT162.500.400.000.300.00-42657.42%
RH190830C001650002019-08-08 10:38AM EDT165.000.350.000.000.00--1425.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH190830P001050002019-08-05 9:59AM EDT105.000.400.000.000.00--150.00%
RH190830P001080002019-07-26 12:27PM EDT108.000.400.100.000.00-122192.19%
RH190830P001100002019-08-05 12:19PM EDT110.000.300.000.250.00-2898.44%
RH190830P001110002019-07-26 12:29PM EDT111.000.940.200.000.00-8892.19%
RH190830P001120002019-08-02 3:21PM EDT112.000.650.150.000.00-131385.74%
RH190830P001130002019-07-31 10:23AM EDT113.000.470.000.250.00-1189.45%
RH190830P001140002019-08-12 9:42AM EDT114.000.550.100.250.00-132691.41%
RH190830P001150002019-08-20 10:38AM EDT115.000.050.000.000.00-12225.00%
RH190830P001160002019-08-19 12:05AM EDT116.000.400.000.250.00--1080.66%
RH190830P001170002019-08-13 1:13PM EDT117.000.300.000.250.00-31277.73%
RH190830P001180002019-07-26 12:29PM EDT118.000.500.000.000.00-8525.00%
RH190830P001190002019-08-19 1:30PM EDT119.000.100.000.000.00-242725.00%
RH190830P001200002019-08-21 1:34PM EDT120.000.160.000.300.00-1571.19%
RH190830P001210002019-07-26 2:29PM EDT121.002.850.000.000.00-10010025.00%
RH190830P001220002019-08-20 9:49AM EDT122.000.160.000.000.00-1325.00%
RH190830P001230002019-08-19 11:33AM EDT123.000.200.000.250.00-11560.35%
RH190830P001240002019-08-22 1:17PM EDT124.000.100.000.000.00-1525.00%
RH190830P001250002019-08-20 1:52PM EDT125.000.050.000.35-0.15-75.00%225658.20%
RH190830P001260002019-08-21 1:21PM EDT126.000.130.100.000.00-243925.00%
RH190830P001270002019-08-12 9:47AM EDT127.001.900.150.450.00-12658.59%
RH190830P001280002019-08-19 2:13PM EDT128.000.350.200.500.00-23657.42%
RH190830P001290002019-08-21 12:10PM EDT129.000.250.250.600.00-2956.79%
RH190830P001300002019-08-23 2:58PM EDT130.000.470.300.80+0.17+56.67%1018457.32%
RH190830P001310002019-08-22 12:02PM EDT131.000.300.350.750.00-156353.66%
RH190830P001320002019-08-21 10:04AM EDT132.000.300.201.000.00-16751.42%
RH190830P001330002019-08-23 3:38PM EDT133.000.750.601.00+0.40+114.29%64152.49%
RH190830P001340002019-08-21 9:33AM EDT134.001.100.601.100.00-12754.79%
RH190830P001350002019-08-23 3:38PM EDT135.001.051.051.25+0.65+162.50%346151.47%
RH190830P001360002019-08-23 2:53PM EDT136.001.501.301.45-0.10-6.25%95051.07%
RH190830P001370002019-08-21 11:44AM EDT137.001.251.501.700.00-57550.15%
RH190830P001380002019-08-23 3:50PM EDT138.001.841.802.00+1.18+178.79%593551.42%
RH190830P001390002019-08-23 2:51PM EDT139.002.401.802.50+1.25+108.70%252453.47%
RH190830P001400002019-08-23 2:51PM EDT140.002.752.152.70+1.65+150.00%114550.49%
RH190830P001410002019-08-23 3:06PM EDT141.002.902.503.10+1.78+158.93%221549.88%
RH190830P001420002019-08-23 3:37PM EDT142.003.052.854.00+1.55+103.33%393055.54%
RH190830P001430002019-08-23 12:52PM EDT143.002.453.404.50+0.89+57.05%17455.13%
RH190830P001440002019-08-23 3:50PM EDT144.004.344.104.60+1.74+66.92%161048.56%
RH190830P001450002019-08-23 3:06PM EDT145.004.804.505.60+2.55+113.33%511854.00%
RH190830P001460002019-08-23 3:06PM EDT146.005.305.006.60+2.60+96.30%391259.13%
RH190830P001470002019-08-23 2:51PM EDT147.006.505.507.40+2.50+62.50%51361.08%
RH190830P001480002019-08-23 2:51PM EDT148.007.206.008.20-0.80-10.00%181762.65%
RH190830P001490002019-08-20 11:14AM EDT149.008.806.709.000.00-1463.87%
RH190830P001500002019-08-22 12:06PM EDT150.005.207.309.400.00-1957.96%