$210.02
-8.07-3.70%
近くで: -
$207.99
-2.03-0.97%
時間外: May 16, 7:58 PM EDT
Comments
Loading...
RH (NYSE:RH) 株価情報, オプションチェーン
オプションチェーンは、RHの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、RHの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price122.94May 05, 2025
Change
00%
Bid137.6
Ask143.7
volume0
Intrest1
Strike
70
70
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest42
Last Price-
Change
-
Bid130.5
Ask138.7
volume0
Intrest0
Strike
75
75
Last Price0.85Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price117.13May 02, 2025
Change
00%
Bid126
Ask133.7
volume0
Intrest0
Strike
80
80
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest198
Last Price-
Change
-
Bid120.5
Ask128.7
volume0
Intrest0
Strike
85
85
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest117
Last Price107.18May 02, 2025
Change
00%
Bid115.8
Ask123.7
volume0
Intrest0
Strike
90
90
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest118
Last Price-
Change
-
Bid110.7
Ask118.7
volume0
Intrest0
Strike
95
95
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest70
Last Price92.4Apr 09, 2025
Change
00%
Bid106.8
Ask113.7
volume0
Intrest8
Strike
100
100
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest225
Last Price-
Change
-
Bid100.7
Ask108.7
volume0
Intrest0
Strike
105
105
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest63
Last Price63.5Apr 09, 2025
Change
00%
Bid97.8
Ask103.6
volume0
Intrest5
Strike
110
110
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Last Price26Apr 04, 2025
Change
00%
Bid92.1
Ask98.7
volume0
Intrest1
Strike
115
115
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest187
Last Price110May 13, 2025
Change
00%
Bid87
Ask92.6
volume0
Intrest26
Strike
120
120
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest581
Last Price85.71May 16, 2025
Change
33.5864.42%
Bid82.4
Ask88.7
volume1
Intrest3
Strike
125
125
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest826
Last Price61.5May 01, 2025
Change
00%
Bid76.7
Ask83.7
volume0
Intrest36
Strike
130
130
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest125
Last Price57Apr 23, 2025
Change
00%
Bid71.9
Ask78.7
volume0
Intrest11
Strike
135
135
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest318
Last Price-
Change
-
Bid67.9
Ask74.7
volume0
Intrest0
Strike
139
139
Last Price0.32May 07, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest18
Last Price92May 12, 2025
Change
00%
Bid67.1
Ask73.7
volume0
Intrest108
Strike
140
140
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest96
Last Price-
Change
-
Bid65.9
Ask72.6
volume0
Intrest0
Strike
141
141
Last Price0.45May 05, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest2
Last Price-
Change
-
Bid63.7
Ask71.7
volume0
Intrest0
Strike
142
142
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid62.7
Ask70.7
volume0
Intrest0
Strike
143
143
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Last Price-
Change
-
Bid61.7
Ask69.7
volume0
Intrest0
Strike
144
144
Last Price0.03May 16, 2025
Change
0.0240%
Bid-
Ask1.9
volume1
Intrest89
Last Price43.35Apr 25, 2025
Change
00%
Bid62
Ask67.1
volume0
Intrest35
Strike
145
145
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest89
Last Price-
Change
-
Bid59.7
Ask67.7
volume0
Intrest0
Strike
146
146
Last Price6.5Apr 22, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid58.7
Ask66.7
volume0
Intrest0
Strike
147
147
Last Price0.65May 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid57.7
Ask65.7
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid56.7
Ask64.7
volume0
Intrest0
Strike
149
149
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Last Price74.1May 14, 2025
Change
00%
Bid57
Ask62.6
volume0
Intrest86
Strike
150
150
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest413
Last Price14.2Apr 21, 2025
Change
00%
Bid53.7
Ask61.1
volume0
Intrest5
Strike
152.5
152.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest32
Last Price60.6May 16, 2025
Change
20.4550.93%
Bid52.6
Ask58.7
volume3
Intrest59
Strike
155
155
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest229
Last Price-
Change
-
Bid50.1
Ask56.2
volume0
Intrest0
Strike
157.5
157.5
Last Price0.09May 16, 2025
Change
0.0110%
Bid-
Ask0.45
volume1
Intrest13
Last Price58.25May 16, 2025
Change
5.3610.13%
Bid47
Ask52.2
volume51
Intrest239
Strike
160
160
Last Price0.1May 16, 2025
Change
0.0844.44%
Bid-
Ask1.5
volume11
Intrest313
Last Price51.76May 15, 2025
Change
00%
Bid45.5
Ask51.1
volume0
Intrest5
Strike
162.5
162.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.1
volume3
Intrest95
Last Price51.2May 16, 2025
Change
13.721.11%
Bid42
Ask48.6
volume2
Intrest145
Strike
165
165
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest151
Last Price50.62May 14, 2025
Change
00%
Bid39.2
Ask46
volume0
Intrest9
Strike
167.5
167.5
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest20
Last Price40.23May 16, 2025
Change
6.7714.4%
Bid37.7
Ask42
volume9
Intrest680
Strike
170
170
Last Price0.08May 16, 2025
Change
0.0360%
Bid-
Ask0.8
volume11
Intrest225
Last Price48.2May 14, 2025
Change
00%
Bid35.2
Ask40.1
volume0
Intrest17
Strike
172.5
172.5
Last Price0.03May 16, 2025
Change
0.0562.5%
Bid-
Ask0.55
volume6
Intrest106
Last Price43.68May 16, 2025
Change
1.323.12%
Bid32
Ask37.6
volume2
Intrest356
Strike
175
175
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.9
volume1
Intrest481
Last Price32.85May 16, 2025
Change
11.856.06%
Bid29.3
Ask36.1
volume1
Intrest3
Strike
177.5
177.5
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest126
Last Price30May 16, 2025
Change
1.85.66%
Bid27.2
Ask32.3
volume8
Intrest872
Strike
180
180
Last Price0.15May 16, 2025
Change
0.1200%
Bid-
Ask0.2
volume3
Intrest579
Last Price15May 09, 2025
Change
00%
Bid24.8
Ask31.1
volume0
Intrest13
Strike
182.5
182.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.65
volume1
Intrest163
Last Price32.8May 16, 2025
Change
0.30.91%
Bid23
Ask28.4
volume2
Intrest467
Strike
185
185
Last Price0.05May 16, 2025
Change
0.0337.5%
Bid-
Ask0.4
volume19
Intrest244
Last Price30.65May 15, 2025
Change
00%
Bid19.6
Ask26.2
volume0
Intrest54
Strike
187.5
187.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.8
volume1
Intrest52
Last Price21.89May 16, 2025
Change
4.0315.55%
Bid17.3
Ask22.5
volume50
Intrest834
Strike
190
190
Last Price0.13May 16, 2025
Change
0.0213.33%
Bid-
Ask0.45
volume40
Intrest102
Last Price23May 16, 2025
Change
2.9614.77%
Bid15.5
Ask21
volume1
Intrest20
Strike
192.5
192.5
Last Price0.1May 16, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume6
Intrest70
Last Price15.45May 16, 2025
Change
5.5226.32%
Bid13.7
Ask15.9
volume27
Intrest523
Strike
195
195
Last Price0.05May 16, 2025
Change
0.3487.18%
Bid-
Ask0.55
volume18
Intrest109
Last Price12.39May 16, 2025
Change
18.9160.42%
Bid9.6
Ask16.2
volume5
Intrest175
Strike
197.5
197.5
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest58
Last Price10.35May 16, 2025
Change
7.2841.29%
Bid8.6
Ask12
volume24
Intrest984
Strike
200
200
Last Price0.03May 16, 2025
Change
0.1583.33%
Bid-
Ask0.05
volume981
Intrest344
Last Price9.9May 16, 2025
Change
0.999.09%
Bid5.9
Ask10.3
volume12
Intrest54
Strike
202.5
202.5
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest39
Last Price5.59May 16, 2025
Change
7.5157.33%
Bid3.6
Ask7.8
volume12
Intrest151
Strike
205
205
Last Price0.04May 16, 2025
Change
0.4692%
Bid-
Ask0.05
volume264
Intrest280
Last Price2.2May 16, 2025
Change
20.4290.27%
Bid0.25
Ask4.5
volume6
Intrest86
Strike
207.5
207.5
Last Price0.3May 16, 2025
Change
0.4459.46%
Bid-
Ask0.25
volume96
Intrest66
Last Price1.1May 16, 2025
Change
7.887.64%
Bid0.05
Ask4.6
volume49
Intrest405
Strike
210
210
Last Price0.25May 16, 2025
Change
0.7374.49%
Bid-
Ask0.45
volume302
Intrest258
Last Price0.05May 16, 2025
Change
9.1599.46%
Bid-
Ask0.2
volume121
Intrest22
Strike
212.5
212.5
Last Price3May 16, 2025
Change
1.2167.6%
Bid1.65
Ask6.8
volume488
Intrest117
Last Price0.05May 16, 2025
Change
5.9599.17%
Bid-
Ask0.05
volume196
Intrest314
Strike
215
215
Last Price6.5May 16, 2025
Change
3.95154.9%
Bid2.9
Ask6.5
volume147
Intrest463
Last Price0.23May 16, 2025
Change
3.2193.31%
Bid-
Ask0.65
volume42
Intrest34
Strike
217.5
217.5
Last Price7.4May 16, 2025
Change
3.85108.45%
Bid5.4
Ask9.5
volume225
Intrest71
Last Price0.04May 16, 2025
Change
2.1898.2%
Bid-
Ask0.05
volume326
Intrest470
Strike
220
220
Last Price9.3May 16, 2025
Change
3.6163.44%
Bid6.9
Ask13.1
volume24
Intrest258
Last Price0.15May 16, 2025
Change
0.9886.73%
Bid-
Ask0.05
volume26
Intrest452
Strike
225
225
Last Price15.17May 16, 2025
Change
6.5275.38%
Bid11.3
Ask17.5
volume31
Intrest103
Last Price0.03May 16, 2025
Change
0.4193.18%
Bid-
Ask0.05
volume103
Intrest531
Strike
230
230
Last Price20.35May 16, 2025
Change
3.3519.71%
Bid16.6
Ask22.5
volume67
Intrest460
Last Price0.02May 16, 2025
Change
0.2191.3%
Bid-
Ask0.05
volume8
Intrest322
Strike
235
235
Last Price22.7May 16, 2025
Change
5.5932.67%
Bid22.5
Ask29.3
volume2
Intrest39
Last Price0.78May 16, 2025
Change
0.68680%
Bid-
Ask0.05
volume67
Intrest480
Strike
240
240
Last Price29.64May 16, 2025
Change
5.7924.28%
Bid26.1
Ask34.3
volume21
Intrest117
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest149
Strike
245
245
Last Price-
Change
-
Bid31.3
Ask39.5
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume19
Intrest2078
Strike
250
250
Last Price19.5May 13, 2025
Change
00%
Bid36.3
Ask43
volume0
Intrest2
Last Price0.06May 16, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest278
Strike
255
255
Last Price-
Change
-
Bid41.3
Ask49.5
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1149
Strike
260
260
Last Price103.3Apr 15, 2025
Change
00%
Bid46.3
Ask54.3
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.25
volume2
Intrest88
Strike
265
265
Last Price-
Change
-
Bid51.3
Ask59.5
volume0
Intrest0
Last Price0.1May 16, 2025
Change
0.150%
Bid-
Ask0.25
volume2
Intrest162
Strike
270
270
Last Price60.4May 16, 2025
Change
3.76.53%
Bid56.3
Ask64.3
volume67
Intrest63
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest52
Strike
275
275
Last Price-
Change
-
Bid61.3
Ask69.5
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest700
Strike
280
280
Last Price127.8Apr 03, 2025
Change
00%
Bid66.3
Ask73
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest146
Strike
285
285
Last Price-
Change
-
Bid71.3
Ask79.5
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest168
Strike
290
290
Last Price125.6Apr 15, 2025
Change
00%
Bid76.3
Ask83
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest618
Strike
300
300
Last Price85.4May 15, 2025
Change
00%
Bid86.3
Ask93
volume0
Intrest2
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask3.6
volume9
Intrest258
Strike
310
310
Last Price96.55May 15, 2025
Change
00%
Bid96.3
Ask104.5
volume0
Intrest153
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest274
Strike
320
320
Last Price106.6May 15, 2025
Change
00%
Bid106.3
Ask114.5
volume0
Intrest5
Last Price0.09May 16, 2025
Change
0.0480%
Bid-
Ask0.1
volume2
Intrest1248
Strike
330
330
Last Price116May 15, 2025
Change
00%
Bid116.3
Ask124.3
volume0
Intrest11
Last Price0.93Apr 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest59
Strike
340
340
Last Price114.09May 12, 2025
Change
00%
Bid126.3
Ask134.5
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Strike
350
350
Last Price152.22May 08, 2025
Change
00%
Bid136.3
Ask143
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest219
Strike
360
360
Last Price146.6May 15, 2025
Change
00%
Bid146.3
Ask154.5
volume0
Intrest2
Last Price1.95Apr 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest168
Strike
370
370
Last Price172.22May 08, 2025
Change
00%
Bid156.3
Ask164.3
volume0
Intrest0
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest45
Strike
380
380
Last Price182.49May 08, 2025
Change
00%
Bid166.3
Ask173
volume0
Intrest1
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest93
Strike
390
390
Last Price236.66Apr 16, 2025
Change
00%
Bid176.3
Ask184.3
volume0
Intrest1
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest569
Strike
400
400
Last Price202.51May 08, 2025
Change
00%
Bid186.3
Ask194.5
volume0
Intrest0
Last Price1.02Mar 21, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest229
Strike
410
410
Last Price258.48Apr 03, 2025
Change
00%
Bid196.3
Ask204.5
volume0
Intrest0
Last Price0.57May 13, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest79
Strike
420
420
Last Price196.5Mar 14, 2025
Change
00%
Bid206.3
Ask214.5
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest903
Strike
430
430
Last Price278Apr 03, 2025
Change
00%
Bid216.3
Ask224.5
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest183
Strike
440
440
Last Price225.8Mar 13, 2025
Change
00%
Bid226.3
Ask233
volume0
Intrest0
Last Price1.5Apr 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest235
Strike
450
450
Last Price89.53Feb 12, 2025
Change
00%
Bid236.3
Ask244.5
volume0
Intrest0
Last Price1.7Apr 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest277
Strike
460
460
Last Price244.53Mar 13, 2025
Change
00%
Bid246.3
Ask254.5
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest33
Strike
470
470
Last Price254.54Mar 13, 2025
Change
00%
Bid256.3
Ask264.5
volume0
Intrest0
Last Price0.75Apr 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest64
Strike
480
480
Last Price107.5Feb 19, 2025
Change
00%
Bid266.3
Ask274.5
volume0
Intrest0
Last Price10.6Feb 18, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest34
Strike
490
490
Last Price-
Change
-
Bid276.3
Ask284.5
volume0
Intrest0
Last Price0.51May 13, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest80
Strike
500
500
Last Price92.1Jan 24, 2025
Change
00%
Bid286.3
Ask294.5
volume0
Intrest0
Last Price1.35Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
510
510
Last Price95Jan 16, 2025
Change
00%
Bid296.3
Ask304.5
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest251
Strike
520
520
Last Price92.7Jan 22, 2025
Change
00%
Bid306.3
Ask314.5
volume0
Intrest0
Last Price0.96Mar 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Strike
530
530
Last Price-
Change
-
Bid316.3
Ask324.5
volume0
Intrest0
Last Price0.73Mar 12, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest11
Strike
540
540
Last Price104.8Jan 21, 2025
Change
00%
Bid326.3
Ask334.5
volume0
Intrest0
Last Price0.7Mar 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest43
Strike
550
550
Last Price122.6Jan 23, 2025
Change
00%
Bid336.3
Ask344.5
volume0
Intrest0
Last Price3.3Feb 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Strike
560
560
Last Price-
Change
-
Bid346.3
Ask354.5
volume0
Intrest0
Last Price1.75Feb 26, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Strike
570
570
Last Price-
Change
-
Bid356.3
Ask364.5
volume0
Intrest0
Last Price8.3Jan 29, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid366.3
Ask374.5
volume0
Intrest0
Last Price7.55Jan 29, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest51
Strike
590
590
Last Price-
Change
-
Bid376.3
Ask384.5
volume0
Intrest0
Last Price1.99Feb 18, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Strike
600
600
Last Price-
Change
-
Bid386.3
Ask394.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid406.3
Ask414.5
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
640
640
Last Price-
Change
-
Bid426.3
Ask434.5
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
660
660
Last Price-
Change
-
Bid446.3
Ask454.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved