RH - RH

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191213C001490002019-11-12 10:47AM EST149.0029.9069.3073.100.00-540.00%
RH191213C001525002019-11-04 12:06AM EST152.5033.4084.0087.600.00--1777.34%
RH191213C001550002019-12-04 2:24PM EST155.0052.5063.2067.100.00-210.00%
RH191213C001600002019-12-05 9:41AM EST160.0055.9258.3062.200.00-4120.00%
RH191213C001675002019-11-18 9:40AM EST167.5029.4050.7054.500.00--10.00%
RH191213C001700002019-12-05 12:08PM EST170.0057.2048.3052.200.00-44270.00%
RH191213C001725002019-11-19 9:40AM EST172.5020.2045.8049.700.00-440.00%
RH191213C001750002019-11-20 12:13PM EST175.0022.8043.5047.200.00--50.00%
RH191213C001775002019-12-05 10:36AM EST177.5046.6940.7044.900.00-18126.56%
RH191213C001800002019-12-05 9:37AM EST180.0037.8938.3042.200.00-1130.00%
RH191213C001825002019-12-05 10:36AM EST182.5041.7535.7039.400.00-1310.00%
RH191213C001850002019-12-12 12:11PM EST185.0035.0033.1037.10-13.52-27.86%4610.00%
RH191213C001875002019-12-10 3:19PM EST187.5046.9530.8034.600.00-1410.00%
RH191213C001900002019-12-06 3:05PM EST190.0051.7228.5032.300.00-154360.00%
RH191213C001925002019-12-04 2:33PM EST192.5020.6026.0029.900.00-13485.16%
RH191213C001950002019-12-05 12:32PM EST195.0032.8324.1027.000.00-32400.00%
RH191213C001975002019-12-05 3:48PM EST197.5034.6020.8024.400.00-3790.00%
RH191213C002000002019-12-09 3:55PM EST200.0037.4119.5020.800.00-62250.00%
RH191213C002025002019-12-09 3:56PM EST202.5034.8417.2019.500.00-1630.00%
RH191213C002050002019-12-12 10:45AM EST205.0019.4414.5017.00-14.16-42.14%160610.00%
RH191213C002075002019-12-11 12:41PM EST207.5024.0012.2014.400.00-2290.00%
RH191213C002100002019-12-12 11:47AM EST210.0010.8010.1010.90-12.85-54.33%184020.00%
RH191213C002125002019-12-12 10:09AM EST212.5015.048.008.70-8.36-35.73%1310.00%
RH191213C002150002019-12-12 12:05PM EST215.005.756.306.80-13.78-70.56%361370.00%
RH191213C002175002019-12-12 12:07PM EST217.504.404.504.90-12.00-73.17%345017.38%
RH191213C002200002019-12-12 12:20PM EST220.003.303.103.50-11.50-77.70%82329832.47%
RH191213C002225002019-12-12 12:15PM EST222.502.302.052.40-10.20-81.60%2775337.67%
RH191213C002250002019-12-12 12:13PM EST225.001.451.301.45-6.52-81.81%4479438.75%
RH191213C002275002019-12-12 12:13PM EST227.500.760.700.90-5.74-88.31%1864141.21%
RH191213C002300002019-12-12 12:17PM EST230.000.540.350.60-3.80-87.56%40829744.78%
RH191213C002325002019-12-12 12:13PM EST232.500.250.200.30-3.07-92.47%20932944.39%
RH191213C002350002019-12-12 12:20PM EST235.000.130.100.15-1.92-93.66%68356644.82%
RH191213C002375002019-12-12 11:15AM EST237.500.120.050.20-1.13-90.40%19436354.59%
RH191213C002400002019-12-12 12:08PM EST240.000.100.050.10-0.55-84.62%19258351.56%
RH191213C002425002019-12-12 12:08PM EST242.500.050.000.10-0.26-83.87%2522454.10%
RH191213C002450002019-12-12 11:11AM EST245.000.040.000.10-0.12-75.00%5053059.38%
RH191213C002475002019-12-12 12:17PM EST247.500.050.000.10-0.10-66.67%2120164.84%
RH191213C002500002019-12-12 11:39AM EST250.000.030.000.050.00-547064.06%
RH191213C002525002019-12-11 3:57PM EST252.500.010.000.10-0.04-80.00%159975.00%
RH191213C002550002019-12-11 9:30AM EST255.000.050.000.050.00-527073.44%
RH191213C002575002019-12-11 3:44PM EST257.500.050.000.100.00-1013485.16%
RH191213C002600002019-12-11 2:49PM EST260.000.080.000.10+0.05+166.67%514289.84%
RH191213C002650002019-12-09 2:48PM EST265.000.050.000.050.00-5214791.41%
RH191213C002700002019-12-11 2:49PM EST270.000.010.000.050.00-5311100.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191213P001200002019-12-04 3:52PM EST120.000.050.000.350.00-12366.80%
RH191213P001250002019-11-05 11:58AM EST125.001.100.050.000.00--2276.56%
RH191213P001350002019-12-05 9:36AM EST135.000.050.000.150.00-49271.88%
RH191213P001380002019-12-05 9:42AM EST138.000.050.000.150.00--4260.94%
RH191213P001400002019-12-04 3:20PM EST140.000.100.000.100.00-147242.19%
RH191213P001410002019-12-05 9:42AM EST141.000.050.000.150.00--4250.78%
RH191213P001430002019-12-05 9:44AM EST143.000.050.000.150.00--8243.75%
RH191213P001450002019-12-05 9:40AM EST145.000.050.000.150.00-4108236.72%
RH191213P001460002019-12-05 9:44AM EST146.000.050.000.150.00--5232.81%
RH191213P001470002019-12-05 9:44AM EST147.000.050.000.150.00--7229.69%
RH191213P001480002019-12-05 9:42AM EST148.000.050.000.150.00--6226.17%
RH191213P001490002019-12-04 3:59PM EST149.000.310.000.150.00-1370222.66%
RH191213P001500002019-12-05 9:44AM EST150.000.050.000.050.00-5144195.31%
RH191213P001525002019-12-05 9:42AM EST152.500.050.000.150.00-432210.94%
RH191213P001550002019-12-05 12:26PM EST155.000.010.000.050.00-681179.69%
RH191213P001575002019-12-05 9:48AM EST157.500.050.000.100.00-4114185.94%
RH191213P001600002019-12-10 3:51PM EST160.000.030.000.050.00-12477165.63%
RH191213P001625002019-12-05 12:03PM EST162.500.070.000.100.00-1224170.31%
RH191213P001650002019-12-11 9:41AM EST165.000.100.000.150.00-182171.09%
RH191213P001675002019-12-12 10:46AM EST167.500.100.000.10+0.07+233.33%6107155.47%
RH191213P001700002019-12-11 10:48AM EST170.000.050.000.150.00-4110155.47%
RH191213P001725002019-12-05 10:34AM EST172.500.080.000.150.00-6126148.05%
RH191213P001750002019-12-12 9:32AM EST175.000.100.000.150.00-6120140.63%
RH191213P001775002019-12-12 9:30AM EST177.500.050.000.15-0.05-50.00%1062133.20%
RH191213P001800002019-12-12 9:32AM EST180.000.080.000.05+0.03+60.00%698110.16%
RH191213P001825002019-12-10 2:53PM EST182.500.080.000.050.00-363103.91%
RH191213P001850002019-12-09 10:11AM EST185.000.050.000.100.00-5115105.47%
RH191213P001875002019-12-10 9:57AM EST187.500.080.000.150.00-125104.30%
RH191213P001900002019-12-06 11:37AM EST190.000.050.000.100.00-110592.19%
RH191213P001925002019-12-09 2:34PM EST192.500.100.000.150.00-17590.23%
RH191213P001950002019-12-06 11:27AM EST195.000.010.000.050.00-315271.88%
RH191213P001975002019-12-10 10:53AM EST197.500.050.000.150.00-103275.98%
RH191213P002000002019-12-11 3:31PM EST200.000.030.000.050.00-229959.38%
RH191213P002025002019-12-12 11:26AM EST202.500.070.000.15-0.01-12.50%44662.11%
RH191213P002050002019-12-12 12:02PM EST205.000.100.000.15+0.05+100.00%69355.08%
RH191213P002075002019-12-12 11:56AM EST207.500.160.050.20+0.03+23.08%411552.44%
RH191213P002100002019-12-12 12:10PM EST210.000.170.250.40+0.12+240.00%5712455.18%
RH191213P002125002019-12-12 12:18PM EST212.500.650.500.80+0.60+1,200.00%148656.64%
RH191213P002150002019-12-12 12:19PM EST215.001.151.001.25+1.00+666.67%42315857.23%
RH191213P002175002019-12-12 12:10PM EST217.501.401.752.00+1.35+2,700.00%2667758.84%
RH191213P002200002019-12-12 12:19PM EST220.003.002.853.20+2.89+2,627.28%70719862.67%
RH191213P002225002019-12-12 12:20PM EST222.504.454.204.60+4.14+1,335.48%25114265.85%
RH191213P002250002019-12-12 12:19PM EST225.006.105.906.20+5.68+1,352.38%46067969.73%
RH191213P002275002019-12-12 12:07PM EST227.507.957.608.30+7.10+835.29%25874974.61%
RH191213P002300002019-12-12 12:11PM EST230.009.659.9010.50+8.15+543.33%25190683.23%
RH191213P002325002019-12-12 12:04PM EST232.5012.4812.0012.70+9.97+397.21%11349788.57%
RH191213P002350002019-12-12 11:27AM EST235.0013.9014.4015.20+9.80+239.02%13958598.46%
RH191213P002375002019-12-12 10:44AM EST237.5013.5316.8017.50+8.19+153.37%41127105.62%
RH191213P002400002019-12-12 11:53AM EST240.0020.0019.4020.30+11.61+138.38%32325119.68%
RH191213P002425002019-12-12 11:13AM EST242.5020.0020.5024.40+8.00+66.67%437131.40%
RH191213P002450002019-12-12 12:13PM EST245.0023.9522.8026.70+15.85+195.68%610136.08%
RH191213P002475002019-12-10 10:15AM EST247.5013.2225.4029.300.00-22147.31%
RH191213P002500002019-12-10 12:02PM EST250.0021.2027.9031.60+5.73+37.04%159153.52%