NYSE - Delayed Quote USD

RH (RH)

Compare
339.69 +3.40 (+1.01%)
At close: September 26 at 4:00 PM EDT
341.51 +1.82 (+0.54%)
Pre-Market: 4:45 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RH240927C00230000 9/16/2024 1:33 PM 230 98.90 0.00 0.00 0.00 0.00% 1 2 0.00%
RH240927C00237500 9/11/2024 7:27 PM 237.5 24.05 0.00 0.00 0.00 0.00% - 0 0.00%
RH240927C00240000 9/13/2024 4:59 PM 240 81.33 0.00 0.00 0.00 0.00% - 1 0.00%
RH240927C00242500 9/13/2024 1:39 PM 242.5 71.60 0.00 0.00 0.00 0.00% - 1 0.00%
RH240927C00245000 9/13/2024 3:14 PM 245 72.07 0.00 0.00 0.00 0.00% 4 3 0.00%
RH240927C00247500 9/13/2024 1:34 PM 247.5 64.20 0.00 0.00 0.00 0.00% - 1 0.00%
RH240927C00250000 9/20/2024 1:55 PM 250 90.50 0.00 0.00 0.00 0.00% 3 4 0.00%
RH240927C00252500 9/13/2024 7:01 PM 252.5 64.18 0.00 0.00 0.00 0.00% - 0 0.00%
RH240927C00255000 9/17/2024 5:47 PM 255 78.00 0.00 0.00 0.00 0.00% 1 4 0.00%
RH240927C00257500 9/13/2024 3:05 PM 257.5 64.40 0.00 0.00 0.00 0.00% - 2 0.00%
RH240927C00260000 9/25/2024 3:26 PM 260 85.60 0.00 0.00 0.00 0.00% 1 5 0.00%
RH240927C00262500 9/13/2024 3:33 PM 262.5 55.67 0.00 0.00 0.00 0.00% - 0 0.00%
RH240927C00265000 9/23/2024 1:42 PM 265 81.20 0.00 0.00 0.00 0.00% 2 7 0.00%
RH240927C00270000 9/13/2024 1:34 PM 270 41.74 0.00 0.00 0.00 0.00% 2 11 0.00%
RH240927C00272500 9/26/2024 1:34 PM 272.5 70.70 0.00 0.00 0.00 0.00% 5 0 0.00%
RH240927C00275000 9/26/2024 1:34 PM 275 68.54 0.00 0.00 0.00 0.00% 5 0 0.00%
RH240927C00280000 9/25/2024 3:26 PM 280 60.21 0.00 0.00 0.00 0.00% 1 19 0.00%
RH240927C00285000 9/13/2024 2:51 PM 285 35.55 0.00 0.00 0.00 0.00% 8 7 0.00%
RH240927C00290000 9/18/2024 1:42 PM 290 43.80 0.00 0.00 0.00 0.00% 1 27 0.00%
RH240927C00295000 9/26/2024 6:58 PM 295 41.60 0.00 0.00 0.00 0.00% 5 26 0.00%
RH240927C00297500 9/26/2024 2:14 PM 297.5 45.75 0.00 0.00 0.00 0.00% 1 6 0.00%
RH240927C00300000 9/26/2024 6:58 PM 300 36.60 0.00 0.00 0.00 0.00% 5 73 0.00%
RH240927C00305000 9/26/2024 6:32 PM 305 32.77 0.00 0.00 0.00 0.00% 8 18 0.00%
RH240927C00310000 9/26/2024 6:30 PM 310 27.35 0.00 0.00 0.00 0.00% 6 62 0.00%
RH240927C00315000 9/26/2024 7:57 PM 315 24.59 0.00 0.00 0.00 0.00% 5 61 0.00%
RH240927C00320000 9/25/2024 7:57 PM 320 17.30 0.00 0.00 0.00 0.00% 7 0 0.00%
RH240927C00325000 9/26/2024 7:16 PM 325 15.70 0.00 0.00 0.00 0.00% 10 50 0.00%
RH240927C00330000 9/26/2024 7:45 PM 330 8.55 0.00 0.00 0.00 0.00% 29 456 0.00%
RH240927C00335000 9/26/2024 7:03 PM 335 5.10 0.00 0.00 0.00 0.00% 1 71 0.00%
RH240927C00340000 9/26/2024 7:59 PM 340 3.10 0.00 0.00 0.00 0.00% 31 181 0.78%
RH240927C00345000 9/26/2024 7:52 PM 345 1.05 0.00 0.00 0.00 0.00% 36 106 6.25%
RH240927C00350000 9/26/2024 7:59 PM 350 0.45 0.00 0.00 0.00 0.00% 98 538 12.50%
RH240927C00355000 9/26/2024 7:52 PM 355 0.20 0.00 0.00 0.00 0.00% 62 333 25.00%
RH240927C00360000 9/26/2024 7:57 PM 360 0.05 0.00 0.00 0.00 0.00% 75 263 25.00%
RH240927C00365000 9/26/2024 3:55 PM 365 0.13 0.00 0.00 0.00 0.00% 10 0 25.00%
RH240927C00370000 9/26/2024 5:19 PM 370 0.10 0.00 0.00 0.00 0.00% 11 338 25.00%
RH240927C00375000 9/26/2024 5:19 PM 375 0.05 0.00 0.00 0.00 0.00% 142 0 50.00%
RH240927C00380000 9/26/2024 3:13 PM 380 0.15 0.00 0.00 0.00 0.00% 143 250 50.00%
RH240927C00385000 9/26/2024 1:41 PM 385 0.15 0.00 0.00 0.00 0.00% 1 135 50.00%
RH240927C00390000 9/26/2024 1:53 PM 390 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
RH240927C00395000 9/26/2024 2:00 PM 395 0.08 0.00 0.00 0.00 0.00% 14 36 50.00%
RH240927C00400000 9/26/2024 1:38 PM 400 0.02 0.00 0.00 0.00 0.00% 14 45 50.00%
RH240927C00410000 9/23/2024 6:53 PM 410 0.05 0.00 0.00 0.00 0.00% 2 4 50.00%
RH240927C00420000 9/23/2024 7:59 PM 420 0.05 0.00 0.00 0.00 0.00% 6 17 50.00%
RH240927C00430000 9/23/2024 6:31 PM 430 0.05 0.00 0.00 0.00 0.00% 4 23 50.00%
RH240927C00440000 9/23/2024 2:44 PM 440 0.05 0.00 0.00 0.00 0.00% 2 14 50.00%
RH240927C00450000 9/23/2024 3:13 PM 450 0.05 0.00 0.00 0.00 0.00% 10 12 50.00%
RH240927C00460000 9/23/2024 3:09 PM 460 0.03 0.00 0.00 0.00 0.00% 23 23 50.00%
RH240927C00470000 9/23/2024 3:09 PM 470 0.05 0.00 0.00 0.00 0.00% 178 334 50.00%
RH240927C00480000 9/23/2024 3:09 PM 480 0.05 0.00 0.00 0.00 0.00% 228 466 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RH240927P00150000 9/13/2024 4:45 PM 150 0.02 0.00 0.00 0.00 0.00% - 36 50.00%
RH240927P00155000 9/13/2024 4:47 PM 155 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
RH240927P00170000 9/12/2024 3:31 PM 170 0.80 0.00 0.00 0.00 0.00% 1 4 50.00%
RH240927P00175000 9/4/2024 7:04 PM 175 1.85 0.00 0.00 0.00 0.00% - 1 50.00%
RH240927P00180000 9/13/2024 2:23 PM 180 0.15 0.00 0.00 0.00 0.00% 1 2 50.00%
RH240927P00185000 9/18/2024 1:51 PM 185 0.05 0.00 0.00 0.00 0.00% 5 47 50.00%
RH240927P00190000 9/20/2024 6:10 PM 190 0.03 0.00 0.00 0.00 0.00% 12 111 50.00%
RH240927P00195000 9/23/2024 1:32 PM 195 0.08 0.00 0.00 0.00 0.00% 3 0 50.00%
RH240927P00200000 9/19/2024 3:32 PM 200 0.03 0.00 0.00 0.00 0.00% 10 111 50.00%
RH240927P00205000 9/17/2024 4:16 PM 205 0.20 0.00 0.00 0.00 0.00% 1 20 50.00%
RH240927P00210000 9/16/2024 6:57 PM 210 0.08 0.00 0.00 0.00 0.00% 2 0 50.00%
RH240927P00215000 9/24/2024 2:12 PM 215 0.81 0.00 0.00 0.00 0.00% 1 27 50.00%
RH240927P00220000 9/17/2024 2:30 PM 220 0.05 0.00 0.00 0.00 0.00% 6 43 100.00%
RH240927P00225000 9/19/2024 2:14 PM 225 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
RH240927P00227500 9/19/2024 2:14 PM 227.5 0.05 0.00 0.00 0.00 0.00% 45 207 50.00%
RH240927P00230000 9/20/2024 7:27 PM 230 0.01 0.00 0.00 0.00 0.00% 2 397 50.00%
RH240927P00232500 9/13/2024 5:04 PM 232.5 0.98 0.00 0.00 0.00 0.00% - 20 50.00%
RH240927P00235000 9/19/2024 2:20 PM 235 0.05 0.00 0.00 0.00 0.00% 508 519 50.00%
RH240927P00237500 9/20/2024 5:05 PM 237.5 0.05 0.00 0.00 0.00 0.00% 2 10 50.00%
RH240927P00240000 9/24/2024 7:38 PM 240 0.10 0.00 0.00 0.00 0.00% 1 23 50.00%
RH240927P00242500 9/19/2024 5:13 PM 242.5 0.05 0.00 0.00 0.00 0.00% 4 4 50.00%
RH240927P00245000 9/24/2024 7:38 PM 245 0.03 0.00 0.00 0.00 0.00% 1 45 50.00%
RH240927P00247500 9/19/2024 3:27 PM 247.5 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
RH240927P00250000 9/24/2024 2:12 PM 250 0.70 0.00 0.00 0.00 0.00% 1 64 50.00%
RH240927P00252500 9/17/2024 3:34 PM 252.5 0.22 0.00 0.00 0.00 0.00% - 4 50.00%
RH240927P00255000 9/18/2024 3:47 PM 255 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
RH240927P00257500 9/20/2024 1:30 PM 257.5 0.76 0.00 0.00 0.00 0.00% 2 3 50.00%
RH240927P00260000 9/20/2024 5:01 PM 260 0.10 0.00 0.00 0.00 0.00% 19 61 50.00%
RH240927P00262500 9/19/2024 2:42 PM 262.5 0.27 0.00 0.00 0.00 0.00% 10 2 50.00%
RH240927P00265000 9/24/2024 1:48 PM 265 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
RH240927P00267500 9/19/2024 2:42 PM 267.5 0.23 0.00 0.00 0.00 0.00% 10 0 50.00%
RH240927P00270000 9/24/2024 4:27 PM 270 0.10 0.00 0.00 0.00 0.00% 2 157 50.00%
RH240927P00272500 9/19/2024 2:44 PM 272.5 0.20 0.00 0.00 0.00 0.00% 9 20 50.00%
RH240927P00275000 9/23/2024 5:50 PM 275 0.05 0.00 0.00 0.00 0.00% 5 43 50.00%
RH240927P00280000 9/24/2024 6:34 PM 280 0.08 0.00 0.00 0.00 0.00% 1 105 50.00%
RH240927P00285000 9/23/2024 5:11 PM 285 0.05 0.00 0.00 0.00 0.00% 2 49 50.00%
RH240927P00290000 9/26/2024 1:45 PM 290 0.10 0.00 0.00 0.00 0.00% 5 196 50.00%
RH240927P00295000 9/26/2024 5:56 PM 295 0.04 0.00 0.00 0.00 0.00% 1 807 50.00%
RH240927P00297500 9/25/2024 7:38 PM 297.5 0.09 0.00 0.00 0.00 0.00% 8 0 50.00%
RH240927P00300000 9/26/2024 7:14 PM 300 0.05 0.00 0.00 0.00 0.00% 30 667 50.00%
RH240927P00305000 9/26/2024 1:54 PM 305 0.17 0.00 0.00 0.00 0.00% 1 167 50.00%
RH240927P00310000 9/26/2024 6:18 PM 310 0.06 0.00 0.00 0.00 0.00% 19 162 50.00%
RH240927P00315000 9/26/2024 6:23 PM 315 0.08 0.00 0.00 0.00 0.00% 14 214 25.00%
RH240927P00320000 9/26/2024 7:49 PM 320 0.12 0.00 0.00 0.00 0.00% 45 437 25.00%
RH240927P00325000 9/26/2024 7:32 PM 325 0.35 0.00 0.00 0.00 0.00% 93 183 25.00%
RH240927P00330000 9/26/2024 7:57 PM 330 0.55 0.00 0.00 0.00 0.00% 250 825 12.50%
RH240927P00335000 9/26/2024 7:51 PM 335 1.70 0.00 0.00 0.00 0.00% 166 0 6.25%
RH240927P00340000 9/26/2024 7:59 PM 340 3.10 0.00 0.00 0.00 0.00% 107 281 0.00%
RH240927P00345000 9/26/2024 7:06 PM 345 6.78 0.00 0.00 0.00 0.00% 63 0 0.00%
RH240927P00350000 9/26/2024 3:24 PM 350 12.70 0.00 0.00 0.00 0.00% 2 105 0.00%
RH240927P00355000 9/24/2024 7:58 PM 355 11.80 0.00 0.00 0.00 0.00% 2 29 0.00%
RH240927P00360000 9/25/2024 7:21 PM 360 23.20 0.00 0.00 0.00 0.00% 12 2 0.00%
RH240927P00365000 9/25/2024 5:56 PM 365 25.00 0.00 0.00 0.00 0.00% 1 0 0.00%
RH240927P00370000 9/20/2024 7:26 PM 370 24.22 0.00 0.00 0.00 0.00% 1 30 0.00%
RH240927P00390000 9/17/2024 1:58 PM 390 60.40 0.00 0.00 0.00 0.00% - 0 0.00%
RH240927P00400000 9/16/2024 3:20 PM 400 61.30 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

WSM Williams-Sonoma, Inc.
151.25
+1.58%
 
AZO AutoZone, Inc.
3,189.09
+2.58%
 
ULTA Ulta Beauty, Inc.
406.11
+0.96%
 
FIVE Five Below, Inc.
94.98
+4.33%
 
DKS DICK'S Sporting Goods, Inc.
217.22
+0.95%
 
ORLY O'Reilly Automotive, Inc.
1,159.62
+1.47%
 
AAP Advance Auto Parts, Inc.
40.23
+1.59%
 
BBY Best Buy Co., Inc.
100.00
+2.21%
 
CASY Casey's General Stores, Inc.
373.76
+0.48%
 
TSCO Tractor Supply Company
285.28
+1.57%