NYSE - Nasdaq Real Time Price USD

RH (RH)

249.82 -4.49 (-1.77%)
As of 9:40 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RH240524C00200000 5/21/2024 3:25 PM 200 72.96 0.00 0.00 0.00 0.00% 1 1 0.00%
RH240524C00205000 5/2/2024 4:07 PM 205 51.30 0.00 0.00 0.00 0.00% 1 1 0.00%
RH240524C00235000 5/1/2024 3:09 PM 235 17.48 0.00 0.00 0.00 0.00% - 1 0.00%
RH240524C00240000 5/1/2024 3:09 PM 240 14.78 0.00 0.00 0.00 0.00% 1 2 0.00%
RH240524C00245000 5/22/2024 7:29 PM 245 12.80 0.00 0.00 0.00 0.00% 2 4 0.00%
RH240524C00250000 5/22/2024 7:42 PM 250 7.30 0.00 0.00 0.00 0.00% 13 20 0.39%
RH240524C00255000 5/22/2024 7:49 PM 255 4.35 0.00 0.00 0.00 0.00% 4 4 6.25%
RH240524C00257500 5/22/2024 7:54 PM 257.5 3.72 0.00 0.00 0.00 0.00% 6 5 12.50%
RH240524C00260000 5/22/2024 7:59 PM 260 2.10 0.00 0.00 0.00 0.00% 192 173 12.50%
RH240524C00262500 5/22/2024 7:54 PM 262.5 2.05 0.00 0.00 0.00 0.00% 520 511 12.50%
RH240524C00265000 5/22/2024 7:49 PM 265 1.30 0.00 0.00 0.00 0.00% 78 175 25.00%
RH240524C00270000 5/22/2024 7:25 PM 270 1.05 0.00 0.00 0.00 0.00% 427 448 25.00%
RH240524C00275000 5/22/2024 7:59 PM 275 0.40 0.00 0.00 0.00 0.00% 97 119 25.00%
RH240524C00277500 5/22/2024 6:09 PM 277.5 0.65 0.00 0.00 0.00 0.00% 3 216 25.00%
RH240524C00280000 5/22/2024 7:40 PM 280 0.30 0.00 0.00 0.00 0.00% 32 639 25.00%
RH240524C00282500 5/22/2024 7:02 PM 282.5 0.35 0.00 0.00 0.00 0.00% 36 162 25.00%
RH240524C00285000 5/22/2024 6:25 PM 285 0.25 0.00 0.00 0.00 0.00% 183 170 50.00%
RH240524C00287500 5/22/2024 7:35 PM 287.5 0.20 0.00 0.00 0.00 0.00% 10 24 50.00%
RH240524C00290000 5/22/2024 7:58 PM 290 0.17 0.00 0.00 0.00 0.00% 228 276 50.00%
RH240524C00292500 5/22/2024 7:30 PM 292.5 0.36 0.00 0.00 0.00 0.00% 6 76 50.00%
RH240524C00295000 5/22/2024 7:30 PM 295 0.31 0.00 0.00 0.00 0.00% 74 173 50.00%
RH240524C00297500 5/22/2024 5:09 PM 297.5 0.15 0.00 0.00 0.00 0.00% 9 1,012 50.00%
RH240524C00300000 5/22/2024 5:57 PM 300 0.30 0.00 0.00 0.00 0.00% 25 2,678 50.00%
RH240524C00305000 5/22/2024 6:44 PM 305 0.35 0.00 0.00 0.00 0.00% 3 72 50.00%
RH240524C00310000 5/22/2024 7:07 PM 310 0.10 0.00 0.00 0.00 0.00% 6 188 50.00%
RH240524C00315000 5/22/2024 7:48 PM 315 0.15 0.00 0.00 0.00 0.00% 2 148 50.00%
RH240524C00320000 5/22/2024 6:44 PM 320 0.25 0.00 0.00 0.00 0.00% 1 203 50.00%
RH240524C00325000 5/22/2024 1:35 PM 325 0.05 0.00 0.00 0.00 0.00% 18 62 50.00%
RH240524C00330000 5/20/2024 6:50 PM 330 0.20 0.00 0.00 0.00 0.00% 16 170 50.00%
RH240524C00335000 5/22/2024 7:54 PM 335 0.05 0.00 0.00 0.00 0.00% 33 178 50.00%
RH240524C00340000 5/22/2024 6:55 PM 340 0.05 0.00 0.00 0.00 0.00% 1 546 50.00%
RH240524C00345000 5/22/2024 5:52 PM 345 0.05 0.00 0.00 0.00 0.00% 23 70 50.00%
RH240524C00350000 5/22/2024 1:43 PM 350 0.05 0.00 0.00 0.00 0.00% 3 214 50.00%
RH240524C00355000 5/22/2024 2:58 PM 355 0.05 0.00 0.00 0.00 0.00% 5 138 50.00%
RH240524C00360000 5/17/2024 1:38 PM 360 0.15 0.00 0.00 0.00 0.00% 254 319 50.00%
RH240524C00365000 5/17/2024 7:51 PM 365 0.05 0.00 0.00 0.00 0.00% 3 7 50.00%
RH240524C00370000 5/21/2024 2:21 PM 370 0.05 0.00 0.00 0.00 0.00% 76 77 50.00%
RH240524C00395000 5/17/2024 3:04 PM 395 0.05 0.00 0.00 0.00 0.00% 15 15 50.00%
RH240524C00405000 5/20/2024 6:45 PM 405 0.05 0.00 0.00 0.00 0.00% 5 18 50.00%
RH240524C00410000 5/20/2024 4:14 PM 410 0.05 0.00 0.00 0.00 0.00% 8 21 50.00%
RH240524C00430000 5/20/2024 3:11 PM 430 0.05 0.00 0.00 0.00 0.00% 55 58 50.00%
RH240524C00440000 5/15/2024 1:56 PM 440 0.05 0.00 0.00 0.00 0.00% 3 72 50.00%
RH240524C00450000 5/15/2024 1:56 PM 450 0.05 0.00 0.00 0.00 0.00% 251 473 100.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RH240524P00170000 4/22/2024 1:38 PM 170 0.54 0.00 4.80 0.00 0.00% - 4 385.74%
RH240524P00180000 5/17/2024 1:50 PM 180 0.05 0.00 0.00 0.00 0.00% 239 337 50.00%
RH240524P00185000 5/17/2024 1:52 PM 185 0.05 0.00 0.00 0.00 0.00% 60 216 50.00%
RH240524P00190000 5/15/2024 1:49 PM 190 0.05 0.00 0.00 0.00 0.00% - 140 50.00%
RH240524P00195000 5/15/2024 1:49 PM 195 0.05 0.00 0.00 0.00 0.00% 525 687 50.00%
RH240524P00200000 5/17/2024 6:34 PM 200 0.05 0.00 0.00 0.00 0.00% 25 91 50.00%
RH240524P00210000 5/22/2024 7:21 PM 210 0.05 0.00 0.00 0.00 0.00% 4 76 50.00%
RH240524P00215000 5/22/2024 5:31 PM 215 0.05 0.00 0.00 0.00 0.00% 11 20 50.00%
RH240524P00220000 5/22/2024 7:53 PM 220 0.10 0.00 0.00 0.00 0.00% 17 45 50.00%
RH240524P00225000 5/22/2024 7:52 PM 225 0.20 0.00 0.00 0.00 0.00% 1,031 563 25.00%
RH240524P00230000 5/22/2024 6:30 PM 230 0.20 0.00 0.00 0.00 0.00% 3 25 25.00%
RH240524P00235000 5/17/2024 6:09 PM 235 0.15 0.00 0.00 0.00 0.00% 2 28 25.00%
RH240524P00240000 5/22/2024 7:57 PM 240 0.70 0.00 0.00 0.00 0.00% 37 107 12.50%
RH240524P00245000 5/22/2024 7:52 PM 245 1.40 0.00 0.00 0.00 0.00% 107 67 6.25%
RH240524P00250000 5/22/2024 7:53 PM 250 2.30 0.00 0.00 0.00 0.00% 187 224 0.00%
RH240524P00252500 5/22/2024 7:54 PM 252.5 3.25 0.00 0.00 0.00 0.00% 78 113 0.00%
RH240524P00255000 5/22/2024 7:56 PM 255 4.57 0.00 0.00 0.00 0.00% 83 64 0.00%
RH240524P00257500 5/22/2024 7:35 PM 257.5 5.50 0.00 0.00 0.00 0.00% 47 40 0.00%
RH240524P00260000 5/22/2024 7:26 PM 260 6.00 0.00 0.00 0.00 0.00% 164 188 0.00%
RH240524P00262500 5/22/2024 6:18 PM 262.5 7.70 0.00 0.00 0.00 0.00% 30 68 0.00%
RH240524P00265000 5/22/2024 7:15 PM 265 9.10 0.00 0.00 0.00 0.00% 68 60 0.00%
RH240524P00267500 5/22/2024 6:32 PM 267.5 11.02 0.00 0.00 0.00 0.00% 102 57 0.00%
RH240524P00270000 5/22/2024 7:42 PM 270 13.10 0.00 0.00 0.00 0.00% 128 113 0.00%
RH240524P00272500 5/22/2024 7:30 PM 272.5 16.58 0.00 0.00 0.00 0.00% 7 19 0.00%
RH240524P00275000 5/22/2024 4:38 PM 275 9.42 0.00 0.00 0.00 0.00% 25 95 0.00%
RH240524P00277500 5/22/2024 6:07 PM 277.5 16.80 0.00 0.00 0.00 0.00% 1 22 0.00%
RH240524P00280000 5/22/2024 7:40 PM 280 23.67 0.00 0.00 0.00 0.00% 8 174 0.00%
RH240524P00282500 5/21/2024 4:35 PM 282.5 11.90 0.00 0.00 0.00 0.00% 2 86 0.00%
RH240524P00285000 5/22/2024 1:34 PM 285 9.10 0.00 0.00 0.00 0.00% 6 56 0.00%
RH240524P00287500 5/22/2024 3:59 PM 287.5 18.46 0.00 0.00 0.00 0.00% 4 17 0.00%
RH240524P00290000 5/22/2024 3:17 PM 290 19.05 0.00 0.00 0.00 0.00% 1 10 0.00%
RH240524P00292500 5/22/2024 7:27 PM 292.5 36.00 0.00 0.00 0.00 0.00% 2 42 0.00%
RH240524P00295000 5/20/2024 3:55 PM 295 14.10 0.00 0.00 0.00 0.00% 6 14 0.00%
RH240524P00297500 5/16/2024 7:39 PM 297.5 14.06 0.00 0.00 0.00 0.00% 8 12 0.00%
RH240524P00300000 5/22/2024 7:18 PM 300 43.00 0.00 0.00 0.00 0.00% 3 13 0.00%
RH240524P00305000 5/20/2024 3:55 PM 305 22.55 0.00 0.00 0.00 0.00% 6 6 0.00%
RH240524P00310000 4/18/2024 7:32 PM 310 65.08 28.30 34.30 0.00 0.00% 2 2 0.00%
RH240524P00315000 5/13/2024 2:55 PM 315 20.48 0.00 0.00 0.00 0.00% 1 1 0.00%
RH240524P00330000 4/19/2024 6:41 PM 330 91.02 47.90 54.30 0.00 0.00% 1 0 0.00%

Related Tickers

WSM Williams-Sonoma, Inc.
283.20
+1.17%
 
ULTA Ulta Beauty, Inc.
378.86
+0.14%
 
FIVE Five Below, Inc.
131.98
+0.19%
 
AZO AutoZone, Inc.
2,753.65
-0.68%
 
DKS DICK'S Sporting Goods, Inc.
186.03
+1.25%
 
TSCO Tractor Supply Company
281.34
-0.50%
 
AAP Advance Auto Parts, Inc.
69.34
-1.28%
 
WOOF Petco Health and Wellness Company, Inc.
3.0589
+6.21%
 
BBY Best Buy Co., Inc.
70.22
-0.40%
 
ORLY O'Reilly Automotive, Inc.
990.40
-0.11%