At close: September 26 at 4:00 PM EDT
Pre-Market: 4:45 AM EDT
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% | - | 1 | 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% | - | 0 | 0.00% |
RH240927C00250000 | 9/20/2024 1:55 PM | 250 | 90.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 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 | 0 | 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 | 75 | 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 | 0 | 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 | 0 | 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% |
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% | - | 2 | 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 | 150 | 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 | 0 | 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 | 129 | 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 | 0 | 50.00% |
RH240927P00237500 | 9/20/2024 5:05 PM | 237.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 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% | - | 8 | 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 | 0 | 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 | 0 | 50.00% |
RH240927P00265000 | 9/24/2024 1:48 PM | 265 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 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 | 13 | 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 | 0 | 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 | 303 | 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 | 0 | 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%