RH - RH

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191025C001250002019-09-20 12:14PM EDT125.0044.2054.2057.100.00-33181.64%
RH191025C001290002019-09-16 12:04AM EDT129.0037.7054.6056.900.00--1235.45%
RH191025C001300002019-10-01 10:18AM EDT130.0042.7048.8052.100.00-99165.87%
RH191025C001400002019-10-14 12:53PM EDT140.0042.8038.8042.800.00-11153.81%
RH191025C001450002019-09-16 12:04AM EDT145.0019.3037.3039.900.00--2154.25%
RH191025C001490002019-09-16 12:04AM EDT149.0016.9033.8036.000.00--3146.12%
RH191025C001500002019-09-16 12:04AM EDT150.0015.1032.1035.200.00--1138.28%
RH191025C001525002019-10-16 11:40AM EDT152.5030.7827.1029.800.00--650.78%
RH191025C001550002019-10-02 12:11PM EDT155.0014.1025.2026.900.00-1657.32%
RH191025C001575002019-10-14 12:00PM EDT157.5024.7522.6024.700.00-11857.91%
RH191025C001600002019-10-03 9:40AM EDT160.009.9020.0022.500.00-51256.45%
RH191025C001625002019-10-11 10:12AM EDT162.5017.9917.8019.500.00-141369.14%
RH191025C001650002019-10-15 12:51PM EDT165.0018.4515.2017.100.00-102063.97%
RH191025C001675002019-10-09 9:51AM EDT167.5011.0013.0015.000.00-101663.14%
RH191025C001700002019-10-16 12:34PM EDT170.0013.3910.7011.900.00-140146.14%
RH191025C001725002019-10-10 11:02AM EDT172.508.209.109.800.00-16244.63%
RH191025C001750002019-10-18 1:33PM EDT175.006.807.307.80-4.02-37.15%16742.65%
RH191025C001775002019-10-18 12:05PM EDT177.504.805.706.00-5.00-51.02%15941.04%
RH191025C001800002019-10-18 3:55PM EDT180.004.404.204.50-2.70-38.03%1229840.36%
RH191025C001825002019-10-18 3:49PM EDT182.503.003.003.30-2.61-46.52%18640.26%
RH191025C001850002019-10-18 3:58PM EDT185.002.052.002.25-1.95-48.75%549639.19%
RH191025C001875002019-10-18 3:50PM EDT187.501.251.301.50-1.65-56.90%1813338.79%
RH191025C001900002019-10-18 3:59PM EDT190.000.820.801.00-1.28-60.95%1917039.11%
RH191025C001925002019-10-18 3:32PM EDT192.500.550.400.65-0.74-57.36%422939.40%
RH191025C001950002019-10-18 1:09PM EDT195.000.300.300.40-0.47-61.04%46539.45%
RH191025C001975002019-10-17 3:43PM EDT197.500.600.100.200.00-26438.09%
RH191025C002000002019-10-18 1:03PM EDT200.000.100.100.15-0.17-62.96%47340.14%
RH191025C002050002019-09-20 10:22AM EDT205.000.470.000.100.00-11144.92%
RH191025C002100002019-10-08 10:58AM EDT210.000.100.000.150.00-32650.00%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RH191025P001000002019-10-01 3:15PM EDT100.000.100.001.350.00--0241.21%
RH191025P001150002019-09-16 12:05AM EDT115.000.30-0.300.00--75165.82%
RH191025P001200002019-09-16 12:05AM EDT120.000.85-0.300.00--2152.15%
RH191025P001250002019-10-01 3:15PM EDT125.000.360.000.300.00-485124.81%
RH191025P001270002019-09-09 12:06PM EDT127.000.700.000.300.00-1617119.92%
RH191025P001280002019-09-16 12:05AM EDT128.000.500.000.300.00-914117.58%
RH191025P001290002019-10-02 3:12PM EDT129.000.300.050.300.00--13117.97%
RH191025P001300002019-10-18 1:59PM EDT130.000.150.000.30-0.62-80.52%-1113.09%
RH191025P001320002019-09-16 12:05AM EDT132.005.000.450.300.00--5125.88%
RH191025P001330002019-09-16 12:05AM EDT133.005.500.500.300.00--8124.81%
RH191025P001340002019-10-02 12:40PM EDT134.000.500.000.300.00--1103.91%
RH191025P001350002019-10-15 10:20AM EDT135.000.150.000.300.00-2030101.56%
RH191025P001370002019-09-16 12:05AM EDT137.000.660.000.300.00-4097.27%
RH191025P001380002019-10-04 12:04PM EDT138.000.300.000.300.00-32394.92%
RH191025P001390002019-10-04 3:05PM EDT139.000.400.000.300.00-121292.77%
RH191025P001400002019-10-08 1:21PM EDT140.000.300.000.300.00-11590.63%
RH191025P001410002019-10-04 12:24PM EDT141.000.450.000.300.00-171688.38%
RH191025P001420002019-10-14 12:55PM EDT142.000.050.000.300.00-2786.13%
RH191025P001430002019-10-04 12:04PM EDT143.000.550.000.300.00-4483.98%
RH191025P001440002019-10-07 9:49AM EDT144.000.450.000.300.00-1481.84%
RH191025P001450002019-10-15 10:20AM EDT145.000.190.000.300.00-205379.69%
RH191025P001460002019-09-16 10:38AM EDT146.001.400.000.300.00-4777.54%
RH191025P001470002019-10-08 9:48AM EDT147.000.450.000.300.00-2575.49%
RH191025P001480002019-10-09 1:28PM EDT148.000.400.000.150.00-51266.21%
RH191025P001490002019-10-08 2:57PM EDT149.000.550.000.300.00-221571.29%
RH191025P001500002019-10-14 3:17PM EDT150.000.040.000.300.00-11069.14%
RH191025P001525002019-10-11 12:37PM EDT152.500.270.000.300.00-15363.87%
RH191025P001550002019-10-16 11:47AM EDT155.000.200.000.300.00-58158.79%
RH191025P001575002019-10-17 12:28PM EDT157.500.080.000.300.00-35653.52%
RH191025P001600002019-10-17 2:42PM EDT160.000.130.050.350.00-34151.07%
RH191025P001625002019-10-16 11:23AM EDT162.500.250.050.400.00-115152.98%
RH191025P001650002019-10-18 3:24PM EDT165.000.200.200.35+0.03+17.65%1024945.56%
RH191025P001675002019-10-18 1:09PM EDT167.500.400.350.50+0.20+100.00%117243.56%
RH191025P001700002019-10-18 3:53PM EDT170.000.620.650.80+0.22+55.00%2233043.07%
RH191025P001725002019-10-18 3:56PM EDT172.501.001.001.10+0.44+78.57%89340.65%
RH191025P001750002019-10-18 3:40PM EDT175.001.451.501.70+0.55+61.11%3110040.48%
RH191025P001775002019-10-18 3:41PM EDT177.502.302.252.45+0.97+72.93%24739.65%
RH191025P001800002019-10-18 3:49PM EDT180.003.403.203.60+1.40+70.00%6510040.56%
RH191025P001825002019-10-18 2:27PM EDT182.504.154.504.90+1.33+47.16%87640.45%
RH191025P001850002019-10-18 3:53PM EDT185.006.176.006.30+2.26+57.80%19038.87%
RH191025P001875002019-10-18 10:17AM EDT187.507.207.808.20+1.87+35.08%12840.26%
RH191025P001900002019-10-18 12:21PM EDT190.0012.109.7010.10+5.20+75.36%2539.40%
RH191025P002000002019-10-15 10:52AM EDT200.0016.4418.0020.300.00-1266.36%
RH191025P002050002019-10-02 9:32AM EDT205.0036.0022.9024.900.00--168.95%
RH191025P002100002019-09-17 1:37PM EDT210.0038.7024.3026.500.00--30.00%