RH options chain $147.28
← Back to RH stock page
In-the-money contracts are shaded relative to the current underlying price ($147.28).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| RH260904C00075000 |
$75.00 |
$72.15 |
— |
$68.82 |
$74.66 |
2 |
| RH260904C00080000 |
$80.00 |
$67.25 |
— |
$63.97 |
$69.78 |
2 |
| RH260904C00085000 |
$85.00 |
$59.57 |
-2.28 (-3.7%) |
$59.90 |
$66.93 |
3 |
| RH260904C00090000 |
$90.00 |
$54.57 |
-2.38 (-4.2%) |
$54.12 |
$61.95 |
3 |
| RH260904C00095000 |
$95.00 |
— |
— |
$49.94 |
$55.01 |
— |
| RH260904C00100000 |
$100.00 |
$89.10 |
— |
$44.87 |
$51.62 |
2 |
| RH260904C00105000 |
$105.00 |
— |
— |
$38.36 |
$46.71 |
— |
| RH260904C00110000 |
$110.00 |
— |
— |
$33.94 |
$40.39 |
— |
| RH260904C00115000 |
$115.00 |
— |
— |
$29.99 |
$35.18 |
— |
| RH260904C00120000 |
$120.00 |
$46.70 |
— |
$25.39 |
$30.31 |
2 |
| RH260904C00122000 |
$122.00 |
— |
— |
$23.33 |
$28.30 |
— |
| RH260904C00123000 |
$123.00 |
— |
— |
$21.99 |
$26.97 |
— |
| RH260904C00124000 |
$124.00 |
— |
— |
$21.32 |
$26.41 |
— |
| RH260904C00125000 |
$125.00 |
$56.90 |
— |
$20.24 |
$25.00 |
6 |
| RH260904C00126000 |
$126.00 |
— |
— |
$19.12 |
$24.43 |
— |
| RH260904C00127000 |
$127.00 |
— |
— |
$18.33 |
$23.84 |
— |
| RH260904C00128000 |
$128.00 |
— |
— |
$17.31 |
$22.33 |
— |
| RH260904C00129000 |
$129.00 |
— |
— |
$16.25 |
$21.31 |
— |
| RH260904C00130000 |
$130.00 |
$20.20 |
+7.20 (+55.4%) |
$15.14 |
$20.44 |
7 |
| RH260904C00131000 |
$131.00 |
— |
— |
$13.68 |
$19.71 |
— |
| RH260904C00132000 |
$132.00 |
— |
— |
$13.08 |
$18.38 |
— |
| RH260904C00133000 |
$133.00 |
— |
— |
$12.32 |
$17.77 |
— |
| RH260904C00134000 |
$134.00 |
— |
— |
$11.28 |
$16.95 |
— |
| RH260904C00135000 |
$135.00 |
$8.90 |
-2.40 (-21.2%) |
$10.43 |
$15.53 |
2 |
| RH260904C00136000 |
$136.00 |
— |
— |
$9.36 |
$14.95 |
— |
| RH260904C00137000 |
$137.00 |
— |
— |
$8.57 |
$12.83 |
— |
| RH260904C00138000 |
$138.00 |
— |
— |
$7.73 |
$12.18 |
— |
| RH260904C00139000 |
$139.00 |
— |
— |
$6.87 |
$11.58 |
— |
| RH260904C00140000 |
$140.00 |
$10.45 |
+0.75 (+7.7%) |
$6.17 |
$9.95 |
1 |
| RH260904C00141000 |
$141.00 |
$9.70 |
+4.00 (+70.2%) |
$5.21 |
$9.56 |
1 |
| RH260904C00142000 |
$142.00 |
$7.80 |
— |
$4.48 |
$7.98 |
1 |
| RH260904C00143000 |
$143.00 |
$4.00 |
-4.60 (-53.5%) |
$3.22 |
$7.85 |
25 |
| RH260904C00144000 |
$144.00 |
$4.00 |
-4.00 (-50.0%) |
$2.54 |
$8.12 |
10 |
| RH260904C00145000 |
$145.00 |
$3.80 |
+0.78 (+25.8%) |
$1.98 |
$7.87 |
41 |
| RH260904C00146000 |
$146.00 |
$4.16 |
+0.16 (+4.0%) |
$2.27 |
$8.81 |
1 |
| RH260904C00147000 |
$147.00 |
$3.70 |
+1.32 (+55.5%) |
$1.18 |
$8.43 |
36 |
| RH260904C00148000 |
$148.00 |
$1.62 |
-2.93 (-64.4%) |
$1.63 |
$5.63 |
4 |
| RH260904C00149000 |
$149.00 |
$2.80 |
+1.25 (+80.6%) |
$0.97 |
$9.64 |
1 |
| RH260904C00150000 |
$150.00 |
$2.21 |
+1.01 (+84.2%) |
$0.03 |
$8.88 |
79 |
| RH260904C00152500 |
$152.50 |
$1.60 |
+0.80 (+100.0%) |
$0.47 |
$4.02 |
10 |
| RH260904C00155000 |
$155.00 |
$0.60 |
+0.13 (+27.7%) |
$0.28 |
$1.22 |
15 |
| RH260904C00157500 |
$157.50 |
$0.49 |
+0.03 (+6.5%) |
$0.00 |
$1.43 |
3 |
| RH260904C00160000 |
$160.00 |
$0.16 |
-0.09 (-36.0%) |
$0.08 |
$0.82 |
14 |
| RH260904C00162500 |
$162.50 |
$0.20 |
-0.64 (-76.2%) |
$0.00 |
$0.53 |
21 |
| RH260904C00165000 |
$165.00 |
$0.17 |
+0.12 (+240.0%) |
$0.00 |
$8.76 |
10 |
| RH260904C00167500 |
$167.50 |
$0.10 |
-0.80 (-88.9%) |
$0.00 |
$8.36 |
23 |
| RH260904C00170000 |
$170.00 |
$1.30 |
+1.20 (+1200.0%) |
$0.00 |
$1.68 |
3 |
| RH260904C00172500 |
$172.50 |
$0.15 |
-0.35 (-70.0%) |
$0.00 |
$1.72 |
3 |
| RH260904C00175000 |
$175.00 |
$0.10 |
-0.40 (-80.0%) |
$0.00 |
$5.13 |
32 |
| RH260904C00177500 |
$177.50 |
$0.21 |
-0.02 (-8.7%) |
$0.00 |
$5.19 |
3 |
| RH260904C00180000 |
$180.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.08 |
1 |
| RH260904C00182500 |
$182.50 |
— |
— |
$0.00 |
$5.19 |
— |
| RH260904C00185000 |
$185.00 |
$0.13 |
-0.95 (-88.0%) |
$0.00 |
$1.68 |
1 |
| RH260904C00187500 |
$187.50 |
$0.08 |
-0.07 (-46.7%) |
$0.00 |
$5.06 |
1 |
| RH260904C00190000 |
$190.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$5.12 |
15 |
| RH260904C00192500 |
$192.50 |
— |
— |
$0.00 |
$5.07 |
— |
| RH260904C00195000 |
$195.00 |
$0.09 |
-0.78 (-89.7%) |
$0.00 |
$3.46 |
1 |
| RH260904C00197500 |
$197.50 |
— |
— |
$0.00 |
$8.73 |
— |
| RH260904C00200000 |
$200.00 |
$2.93 |
+2.88 (+5760.0%) |
$0.00 |
$8.48 |
1 |
| RH260904C00202500 |
$202.50 |
$1.15 |
— |
$0.00 |
$8.63 |
8 |
| RH260904C00205000 |
$205.00 |
$0.75 |
-0.75 (-50.0%) |
$0.00 |
$8.69 |
1 |
| RH260904C00210000 |
$210.00 |
$0.20 |
-2.35 (-92.2%) |
$0.00 |
$1.93 |
6 |
| RH260904C00215000 |
$215.00 |
$0.07 |
-0.95 (-93.1%) |
$0.00 |
$2.95 |
2 |
| RH260904C00220000 |
$220.00 |
$2.55 |
+0.55 (+27.5%) |
$0.00 |
$1.88 |
1 |
| RH260904C00225000 |
$225.00 |
$6.77 |
— |
$0.00 |
$3.05 |
1 |
| RH260904C00230000 |
$230.00 |
$0.10 |
-0.30 (-75.0%) |
$0.00 |
$8.64 |
10 |
| RH260904C00235000 |
$235.00 |
$3.80 |
+2.10 (+123.5%) |
$0.00 |
$5.94 |
1 |
| RH260904C00240000 |
$240.00 |
$1.25 |
— |
$0.00 |
$8.40 |
1 |
| RH260904C00245000 |
$245.00 |
— |
— |
$0.00 |
$8.35 |
— |
| RH260904C00250000 |
$250.00 |
$0.04 |
-0.96 (-96.0%) |
$0.00 |
$8.48 |
1 |
| RH260904C00255000 |
$255.00 |
— |
— |
$0.00 |
$8.62 |
— |
| RH260904C00260000 |
$260.00 |
— |
— |
$0.00 |
$8.64 |
— |
| RH260904C00265000 |
$265.00 |
— |
— |
$0.00 |
$8.48 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| RH260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$8.63 |
— |
| RH260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$8.68 |
— |
| RH260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$8.50 |
— |
| RH260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$8.53 |
— |
| RH260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$5.24 |
— |
| RH260904P00100000 |
$100.00 |
— |
— |
$0.00 |
$5.02 |
— |
| RH260904P00105000 |
$105.00 |
$1.28 |
— |
$0.00 |
$6.67 |
2 |
| RH260904P00110000 |
$110.00 |
— |
— |
$0.00 |
$5.19 |
— |
| RH260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$5.12 |
— |
| RH260904P00120000 |
$120.00 |
$0.35 |
-0.13 (-27.1%) |
$0.00 |
$5.18 |
1 |
| RH260904P00122000 |
$122.00 |
— |
— |
$0.00 |
$2.96 |
— |
| RH260904P00123000 |
$123.00 |
— |
— |
$0.00 |
$3.22 |
— |
| RH260904P00124000 |
$124.00 |
— |
— |
$0.00 |
$1.73 |
— |
| RH260904P00125000 |
$125.00 |
$0.10 |
-0.14 (-58.3%) |
$0.00 |
$1.52 |
21 |
| RH260904P00126000 |
$126.00 |
— |
— |
$0.00 |
$3.05 |
— |
| RH260904P00127000 |
$127.00 |
$1.35 |
— |
$0.00 |
$1.52 |
3 |
| RH260904P00128000 |
$128.00 |
$0.15 |
-0.10 (-40.0%) |
$0.00 |
$1.52 |
4 |
| RH260904P00129000 |
$129.00 |
$0.33 |
— |
$0.00 |
$2.96 |
2 |
| RH260904P00130000 |
$130.00 |
$0.35 |
+0.19 (+118.7%) |
$0.00 |
$5.02 |
1 |
| RH260904P00131000 |
$131.00 |
$0.85 |
— |
$0.00 |
$1.52 |
5 |
| RH260904P00132000 |
$132.00 |
$0.20 |
-0.15 (-42.9%) |
$0.00 |
$0.63 |
10 |
| RH260904P00133000 |
$133.00 |
$1.10 |
+0.00 (+0.0%) |
$0.00 |
$0.83 |
3 |
| RH260904P00134000 |
$134.00 |
$0.75 |
+0.40 (+114.3%) |
$0.00 |
$0.33 |
5 |
| RH260904P00135000 |
$135.00 |
$0.05 |
-0.22 (-81.5%) |
$0.00 |
$0.53 |
4 |
| RH260904P00136000 |
$136.00 |
$0.35 |
-0.80 (-69.6%) |
$0.07 |
$0.72 |
5 |
| RH260904P00137000 |
$137.00 |
$0.80 |
-0.20 (-20.0%) |
$0.12 |
$0.88 |
2 |
| RH260904P00138000 |
$138.00 |
$0.52 |
-1.13 (-68.5%) |
$0.03 |
$1.07 |
1 |
| RH260904P00139000 |
$139.00 |
$0.67 |
-1.43 (-68.1%) |
$0.07 |
$1.12 |
4 |
| RH260904P00140000 |
$140.00 |
$0.30 |
-0.45 (-60.0%) |
$0.23 |
$7.29 |
6 |
| RH260904P00141000 |
$141.00 |
$1.60 |
-4.40 (-73.3%) |
$0.00 |
$1.42 |
4 |
| RH260904P00142000 |
$142.00 |
$6.03 |
— |
$0.07 |
$3.15 |
7 |
| RH260904P00143000 |
$143.00 |
$1.05 |
-0.65 (-38.2%) |
$0.48 |
$3.27 |
1 |
| RH260904P00144000 |
$144.00 |
$0.75 |
-6.65 (-89.9%) |
$0.00 |
$2.68 |
5 |
| RH260904P00145000 |
$145.00 |
$2.30 |
-2.20 (-48.9%) |
$0.00 |
$6.44 |
3 |
| RH260904P00146000 |
$146.00 |
$0.95 |
-2.06 (-68.4%) |
$0.33 |
$3.24 |
1 |
| RH260904P00147000 |
$147.00 |
$3.30 |
— |
$0.87 |
$5.98 |
11 |
| RH260904P00148000 |
$148.00 |
$3.35 |
-0.85 (-20.2%) |
$1.18 |
$3.87 |
4 |
| RH260904P00149000 |
$149.00 |
$4.95 |
-0.15 (-2.9%) |
$1.68 |
$5.81 |
1 |
| RH260904P00150000 |
$150.00 |
$8.68 |
+3.33 (+62.2%) |
$1.12 |
$6.72 |
2 |
| RH260904P00152500 |
$152.50 |
$13.85 |
+3.85 (+38.5%) |
$3.55 |
$8.68 |
4 |
| RH260904P00155000 |
$155.00 |
$8.00 |
-4.32 (-35.1%) |
$4.96 |
$10.04 |
2 |
| RH260904P00157500 |
$157.50 |
$14.22 |
+12.02 (+546.4%) |
$8.25 |
$12.62 |
1 |
| RH260904P00160000 |
$160.00 |
$13.70 |
+3.08 (+29.0%) |
$9.62 |
$15.32 |
1 |
| RH260904P00162500 |
$162.50 |
$22.60 |
+11.50 (+103.6%) |
$11.89 |
$17.58 |
40 |
| RH260904P00165000 |
$165.00 |
$18.00 |
+0.12 (+0.7%) |
$15.08 |
$20.18 |
2 |
| RH260904P00167500 |
$167.50 |
$20.70 |
-4.45 (-17.7%) |
$17.74 |
$22.83 |
11 |
| RH260904P00170000 |
$170.00 |
$21.23 |
+3.11 (+17.2%) |
$19.94 |
$24.94 |
1 |
| RH260904P00172500 |
$172.50 |
$24.97 |
-1.00 (-3.9%) |
$22.79 |
$26.83 |
1 |
| RH260904P00175000 |
$175.00 |
$30.32 |
+11.37 (+60.0%) |
$24.22 |
$30.57 |
12 |
| RH260904P00177500 |
$177.50 |
$13.10 |
— |
$26.96 |
$33.27 |
1 |
| RH260904P00180000 |
$180.00 |
$35.24 |
+12.92 (+57.9%) |
$29.82 |
$36.17 |
1 |
| RH260904P00182500 |
$182.50 |
— |
— |
$32.59 |
$38.43 |
— |
| RH260904P00185000 |
$185.00 |
$41.29 |
+3.27 (+8.6%) |
$35.80 |
$40.95 |
3 |
| RH260904P00187500 |
$187.50 |
— |
— |
$37.19 |
$43.63 |
— |
| RH260904P00190000 |
$190.00 |
$45.61 |
+31.61 (+225.8%) |
$38.88 |
$46.46 |
2 |
| RH260904P00192500 |
$192.50 |
$48.14 |
— |
$41.41 |
$47.68 |
2 |
| RH260904P00195000 |
$195.00 |
$20.41 |
— |
$44.40 |
$51.09 |
2 |
| RH260904P00197500 |
$197.50 |
— |
— |
$47.75 |
$53.75 |
— |
| RH260904P00200000 |
$200.00 |
— |
— |
$52.01 |
$54.83 |
— |
| RH260904P00202500 |
$202.50 |
— |
— |
$52.53 |
$58.15 |
— |
| RH260904P00205000 |
$205.00 |
— |
— |
$55.14 |
$60.24 |
— |
| RH260904P00210000 |
$210.00 |
— |
— |
$60.61 |
$65.66 |
— |
| RH260904P00215000 |
$215.00 |
— |
— |
$65.01 |
$71.52 |
— |
| RH260904P00220000 |
$220.00 |
$53.60 |
— |
$68.35 |
$74.81 |
2 |
| RH260904P00225000 |
$225.00 |
— |
— |
$74.20 |
$79.76 |
— |
| RH260904P00230000 |
$230.00 |
— |
— |
$79.11 |
$85.74 |
— |
| RH260904P00235000 |
$235.00 |
— |
— |
$83.77 |
$90.73 |
— |
| RH260904P00240000 |
$240.00 |
— |
— |
$87.84 |
$94.24 |
— |
| RH260904P00245000 |
$245.00 |
— |
— |
$95.99 |
$100.30 |
— |
| RH260904P00250000 |
$250.00 |
— |
— |
$100.85 |
$106.77 |
— |
| RH260904P00255000 |
$255.00 |
— |
— |
$105.25 |
$108.81 |
— |
| RH260904P00260000 |
$260.00 |
— |
— |
$109.34 |
$115.59 |
— |
| RH260904P00265000 |
$265.00 |
— |
— |
$114.11 |
$120.54 |
— |
