Bulletin
Investor Alert

New York Markets Open in:

RH

NYS: RH

GO
/marketstate/country/us
RH

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2022, 4:39 p.m.

RH
/zigman2/quotes/200286355/composite

$

277.21

Change

-0.02 -0.0054%

Volume

Volume 561

Quotes are delayed by 20 min

/zigman2/quotes/200286355/composite

Previous close

$ 276.45

$ 277.22

Change

+0.77 +0.28%

Day low

Day high

$273.77

$278.97

Open

52 week low

52 week high

$207.37

$658.51

Open

OPTION CHAIN FOR RH

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 125.30 131.20 150.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 119.50 124.60 155.00 quote 1.10 0.00 0.00 0.00 0.55 13.00
quote 0.00 0.00 0.00 114.40 118.80 160.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 110.40 116.40 165.00 quote 0.05 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 104.80 109.50 170.00 quote 0.95 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 99.70 103.80 175.00 quote 0.90 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 93.20 99.10 180.00 quote 0.05 0.00 0.00 0.00 0.15 31.00
quote 0.00 0.00 0.00 89.80 93.90 185.00 quote 0.05 0.00 0.00 0.00 0.25 212.00
quote 0.00 0.00 0.00 85.30 89.60 190.00 quote 0.70 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 79.80 84.40 195.00 quote 0.05 0.00 0.00 0.00 0.20 27.00
quote 0.00 0.00 0.00 75.30 80.80 200.00 quote 0.15 0.00 0.00 0.00 0.20 70.00
quote 0.00 0.00 0.00 69.50 74.20 205.00 quote 0.17 0.00 0.00 0.00 0.35 16.00
quote 0.00 0.00 0.00 62.80 69.60 210.00 quote 0.42 0.00 0.00 0.00 0.60 1.00
quote 55.60 0.00 0.00 60.20 64.10 1.00 215.00 quote 0.15 0.00 0.00 0.00 0.35 43.00
quote 0.00 0.00 0.00 55.50 59.80 220.00 quote 0.20 0.00 0.00 0.00 0.30 29.00
quote 0.00 0.00 0.00 50.30 56.20 225.00 quote 0.10 -0.30 10.00 0.05 0.30 317.00
quote 31.92 0.00 0.00 44.90 50.60 1.00 230.00 quote 0.65 0.00 0.00 0.00 0.30 86.00
quote 0.00 0.00 0.00 40.70 45.90 235.00 quote 0.40 0.00 0.00 0.05 0.50 104.00
quote 36.50 0.00 0.00 35.70 39.40 101.00 240.00 quote 0.58 -0.14 64.00 0.35 0.60 445.00
quote 0.00 0.00 0.00 32.00 38.60 242.50 quote 0.00 0.00 0.00 0.40 2.45
quote 20.50 0.00 0.00 31.10 34.70 21.00 245.00 quote 2.25 0.00 0.00 0.45 0.75 18.00
quote 0.00 0.00 0.00 27.30 32.50 247.50 quote 0.00 0.00 0.00 0.60 0.90
quote 27.88 10.98 17.00 25.60 29.90 33.00 250.00 quote 0.95 -0.55 90.00 0.70 1.00 346.00
quote 0.00 0.00 0.00 23.40 27.60 252.50 quote 1.25 -0.65 1.00 0.90 1.35 2.00
quote 23.45 10.24 2.00 21.90 25.30 41.00 255.00 quote 1.61 -0.54 1.00 1.10 1.55 429.00
quote 0.00 0.00 0.00 18.60 25.20 257.50 quote 2.55 0.00 0.00 1.35 1.75 7.00
quote 12.00 0.00 0.00 17.40 21.00 675.00 260.00 quote 1.97 -1.13 12.00 1.70 2.20 597.00
quote 17.63 2.81 6.00 16.50 17.70 28.00 262.50 quote 2.40 -1.20 3.00 2.15 2.65 176.00
quote 15.00 2.69 34.00 14.60 17.20 525.00 265.00 quote 3.20 -1.10 6.00 2.65 4.00 655.00
quote 10.80 0.00 0.00 12.70 13.80 33.00 267.50 quote 3.80 -0.70 62.00 3.20 3.90 64.00
quote 11.40 1.56 23.00 11.00 12.00 1,359 270.00 quote 4.20 -1.72 1,111 4.20 4.70 70.00
quote 8.60 0.00 0.00 9.50 10.40 33.00 272.50 quote 5.20 -1.70 75.00 4.80 5.50 38.00
quote 9.60 1.00 2.00 8.10 8.90 120.00 275.00 quote 6.20 -1.80 27.00 5.80 6.50 1,404
277.22 Current price as of 11/25/2022 01:10:00 PM
quote 7.00 -0.20 10.00 6.80 7.60 197.00 277.50 quote 7.60 -14.10 52.00 7.00 7.70 9.00
quote 6.10 -0.13 70.00 5.60 6.40 280.00 280.00 quote 9.00 -13.90 49.00 8.30 9.00 150.00
quote 4.90 0.89 5.00 4.40 5.30 7.00 282.50 quote 10.50 0.00 0.00 9.70 10.60 1.00
quote 4.10 0.00 38.00 3.50 4.40 109.00 285.00 quote 18.50 0.00 0.00 11.20 12.20 1,606
quote 3.10 -0.20 60.00 2.75 3.60 3.00 287.50 quote 17.00 0.00 0.00 12.90 14.30 2.00
quote 2.50 -0.30 66.00 2.30 2.95 239.00 290.00 quote 16.80 0.00 0.00 14.80 15.90 402.00
quote 1.95 -0.35 135.00 1.80 2.35 8.00 292.50 quote 0.00 0.00 0.00 16.40 20.10
quote 1.79 0.49 5.00 1.35 1.90 63.00 295.00 quote 19.50 0.00 0.00 17.90 21.00 1.00
quote 1.20 -0.30 6.00 1.05 1.50 13.00 297.50 quote 0.00 0.00 0.00 20.00 23.40
quote 1.12 -0.13 1.00 0.80 1.85 95.00 300.00 quote 32.52 0.00 0.00 22.30 25.60 6.00
quote 0.70 0.15 1.00 0.45 1.10 111.00 305.00 quote 0.00 0.00 0.00 25.30 30.10
quote 0.47 0.00 0.00 0.20 0.45 39.00 310.00 quote 25.80 0.00 0.00 30.20 35.00 2.00
quote 0.20 -0.28 21.00 0.05 0.55 64.00 315.00 quote 0.00 0.00 0.00 36.50 40.40
quote 0.30 0.00 0.00 0.00 0.75 8.00 320.00 quote 0.00 0.00 0.00 39.70 44.90
quote 0.43 0.00 0.00 0.00 0.65 29.00 325.00 quote 0.00 0.00 0.00 45.80 51.00
quote 0.15 0.10 10.00 0.00 0.60 45.00 330.00 quote 0.00 0.00 0.00 49.30 55.00
quote 1.15 0.00 0.00 0.00 0.35 3.00 335.00 quote 0.00 0.00 0.00 55.60 60.10
quote 2.28 0.00 0.00 0.00 0.45 1.00 340.00 quote 0.00 0.00 0.00 59.60 64.80
quote 0.00 0.00 0.00 0.00 0.60 345.00 quote 0.00 0.00 0.00 65.40 70.30
quote 0.33 0.00 0.00 0.00 0.55 3.00 350.00 quote 0.00 0.00 0.00 70.60 76.40
quote 0.10 0.00 0.00 0.00 0.60 1.00 355.00 quote 0.00 0.00 0.00 75.60 80.40
quote 1.50 0.00 0.00 0.00 0.60 4.00 360.00 quote 0.00 0.00 0.00 80.60 85.00
quote 0.00 0.00 0.00 0.00 0.50 365.00 quote 0.00 0.00 0.00 86.10 90.50
quote 0.05 0.00 0.00 0.00 0.30 35.00 370.00 quote 0.00 0.00 0.00 89.30 96.10
quote 0.05 0.00 0.00 0.00 0.25 1.00 375.00 quote 0.00 0.00 0.00 95.90 100.20
quote 0.40 0.00 0.00 0.00 0.25 89.00 380.00 quote 0.00 0.00 0.00 100.50 106.70
quote 0.00 0.00 0.00 0.00 0.30 390.00 quote 0.00 0.00 0.00 111.20 115.20
quote 0.00 0.00 0.00 0.00 0.45 400.00 quote 0.00 0.00 0.00 121.20 125.60
quote 0.00 0.00 0.00 0.00 0.35 410.00 quote 0.00 0.00 0.00 130.20 135.50
quote 0.00 0.00 0.00 0.00 0.30 420.00 quote 0.00 0.00 0.00 140.40 145.10
quote 0.00 0.00 0.00 0.00 0.55 430.00 quote 0.00 0.00 0.00 151.10 155.90
quote 0.05 0.00 0.00 0.00 0.55 119.00 440.00 quote 0.00 0.00 0.00 159.30 166.50
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 124.90 129.40 150.00 quote 0.05 -0.05 3.00 0.05 0.30 32.00
quote 0.00 0.00 0.00 119.70 124.60 155.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 114.90 119.10 160.00 quote 2.10 0.00 0.00 0.05 0.15 5.00
quote 0.00 0.00 0.00 110.00 114.40 165.00 quote 1.25 0.00 0.00 0.05 0.50 1.00
quote 0.00 0.00 0.00 104.80 110.60 170.00 quote 0.00 0.00 0.00 0.05 1.10
quote 0.00 0.00 0.00 99.50 104.90 175.00 quote 0.40 0.00 0.00 0.05 1.25 6.00
quote 0.00 0.00 0.00 95.00 100.60 180.00 quote 0.91 0.00 0.00 0.00 0.75 60.00
quote 0.00 0.00 0.00 90.10 96.10 185.00 quote 0.00 0.00 0.00 0.15 0.75
quote 0.00 0.00 0.00 85.40 91.60 190.00 quote 5.70 0.00 0.00 0.20 1.50 3.00
quote 0.00 0.00 0.00 80.30 86.60 195.00 quote 1.40 0.00 0.00 0.25 1.50 2.00
quote 0.00 0.00 0.00 75.90 80.70 200.00 quote 1.77 0.00 0.00 0.30 2.00 78.00
quote 0.00 0.00 0.00 71.00 77.00 205.00 quote 0.00 0.00 0.00 0.45 2.20
quote 0.00 0.00 0.00 66.00 70.30 210.00 quote 1.25 -0.57 3.00 0.45 1.45 21.00
quote 0.00 0.00 0.00 61.20 65.80 215.00 quote 2.05 0.00 0.00 1.00 1.75 5.00
quote 0.00 0.00 0.00 56.20 63.00 220.00 quote 2.44 0.00 0.00 0.75 2.40 15.00
quote 49.20 0.00 0.00 53.10 58.40 1.00 225.00 quote 3.93 0.00 0.00 2.00 4.40 15.00
quote 0.00 0.00 0.00 48.60 53.90 230.00 quote 2.97 0.00 0.00 2.30 4.50 48.00
quote 26.90 0.00 0.00 44.20 50.40 1.00 235.00 quote 4.00 0.00 0.00 2.30 4.20 32.00
quote 40.00 0.00 0.00 39.80 45.20 2.00 240.00 quote 4.90 -1.81 5.00 3.80 6.50 157.00
quote 0.00 0.00 0.00 37.70 42.30 242.50 quote 5.00 -0.75 1.00 3.70 5.00 1.00
quote 16.80 0.00 0.00 35.00 39.90 8.00 245.00 quote 7.49 0.00 0.00 4.70 7.10 14.00
quote 0.00 0.00 0.00 33.40 38.30 247.50 quote 5.80 -1.16 7.00 4.70 6.00
quote 51.00 0.00 0.00 32.70 36.30 5.00 250.00 quote 6.75 0.00 0.00 5.90 7.60 21.00
quote 0.00 0.00 0.00 29.20 33.50 252.50 quote 7.10 0.00 1.00 5.10 7.70
quote 40.97 0.00 0.00 28.50 31.80 12.00 255.00 quote 8.50 -0.30 1.00 7.20 8.00 24.00
quote 0.00 0.00 0.00 26.20 30.30 257.50 quote 9.42 -4.38 1.00 6.90 8.80 1.00
quote 18.75 0.00 0.00 24.10 28.50 2.00 260.00 quote 9.30 -0.45 2.00 7.70 9.50 27.00
quote 22.11 0.00 0.00 23.70 26.60 4.00 262.50 quote 0.00 0.00 0.00 9.40 10.50
quote 14.90 0.00 0.00 22.30 25.90 1.00 265.00 quote 12.45 0.00 0.00 8.90 11.60 9.00
quote 0.00 0.00 0.00 20.90 24.50 267.50 quote 15.00 0.00 0.00 9.80 14.10 3.00
quote 13.50 0.00 0.00 18.70 21.60 6.00 270.00 quote 16.00 0.00 0.00 11.30 13.30 19.00
quote 0.00 0.00 0.00 18.20 19.80 272.50 quote 0.00 0.00 0.00 12.60 15.10
quote 18.29 5.79 2.00 15.80 19.10 8.00 275.00 quote 17.00 0.00 0.00 14.70 15.80 9.00
277.22 Current price as of 11/25/2022 01:10:00 PM
quote 17.28 0.00 2.00 15.00 19.10 277.50 quote 0.00 0.00 0.00 15.90 18.50
quote 16.12 1.95 2.00 12.80 16.40 23.00 280.00 quote 23.20 0.00 0.00 15.90 18.50 15.00
quote 14.78 0.00 1.00 12.80 16.80 282.50 quote 28.88 0.00 0.00 16.50 20.80 5.00
quote 13.50 1.50 1.00 11.60 13.70 88.00 285.00 quote 23.00 0.00 0.00 18.80 21.50 22.00
quote 11.00 0.00 0.00 10.90 13.20 22.00 287.50 quote 0.00 0.00 0.00 21.00 24.30
quote 10.30 0.00 0.00 9.50 11.60 44.00 290.00 quote 32.00 0.00 0.00 22.70 24.90 8.00
quote 9.50 0.00 1.00 8.70 10.80 292.50 quote 0.00 0.00 0.00 24.10 26.10
quote 9.23 4.43 3.00 6.90 10.30 29.00 295.00 quote 21.50 0.00 0.00 25.80 28.70 15.00
quote 4.50 0.00 0.00 6.10 10.70 1.00 297.50 quote 0.00 0.00 0.00 25.80 30.00
quote 7.71 1.41 2.00 6.40 8.90 59.00 300.00 quote 25.20 0.00 0.00 28.80 31.90 3.00
quote 5.30 0.00 0.00 5.60 7.60 70.00 305.00 quote 0.00 0.00 0.00 32.80 35.60
quote 5.25 0.55 1.00 4.30 7.30 46.00 310.00 quote 35.00 0.00 0.00 36.20 41.10 1.00
quote 4.35 0.24 1.00 3.70 6.50 31.00 315.00 quote 0.00 0.00 0.00 39.90 43.40
quote 3.71 0.00 0.00 1.55 4.30 35.00 320.00 quote 0.00 0.00 0.00 44.10 49.30
quote 2.85 -0.18 1.00 1.30 5.00 9.00 325.00 quote 0.00 0.00 0.00 48.50 52.30
quote 2.00 0.00 0.00 1.25 3.30 18.00 330.00 quote 0.00 0.00 0.00 50.80 56.20
quote 2.30 0.00 0.00 1.55 3.00 12.00 335.00 quote 0.00 0.00 0.00 56.90 60.90
quote 1.13 0.00 0.00 1.25 3.40 5.00 340.00 quote 0.00 0.00 0.00 60.00 65.70
quote 1.60 0.00 0.00 1.00 2.50 1.00 345.00 quote 0.00 0.00 0.00 67.10 72.30
quote 1.50 0.00 0.00 0.80 1.30 17.00 350.00 quote 0.00 0.00 0.00 72.20 75.80
quote 0.00 0.00 0.00 0.45 1.40 355.00 quote 0.00 0.00 0.00 76.30 81.00
quote 0.65 0.00 0.00 0.15 1.50 32.00 360.00 quote 0.00 0.00 0.00 81.00 85.50
quote 0.00 0.00 0.00 0.10 1.50 365.00 quote 0.00 0.00 0.00 86.60 90.80
quote 1.70 0.00 0.00 0.05 1.50 4.00 370.00 quote 0.00 0.00 0.00 90.60 95.80
quote 0.00 0.00 0.00 0.05 1.40 375.00 quote 0.00 0.00 0.00 94.70 100.80
quote 0.00 0.00 0.00 0.05 1.25 380.00 quote 0.00 0.00 0.00 101.30 106.20
quote 0.40 0.00 0.00 0.05 1.05 3.00 390.00 quote 0.00 0.00 0.00 111.20 116.60
quote 0.20 0.00 0.00 0.05 0.45 2.00 400.00 quote 0.00 0.00 0.00 121.00 125.70
quote 0.00 0.00 0.00 0.00 0.45 410.00 quote 0.00 0.00 0.00 131.40 136.10
quote 0.10 0.00 0.00 0.00 0.70 10.00 420.00 quote 0.00 0.00 0.00 141.30 145.80
quote 0.11 -0.04 8.00 0.05 0.65 28.00 430.00 quote 0.00 0.00 0.00 151.10 155.90
quote 0.11 0.00 0.00 0.00 0.65 69.00 440.00 quote 0.00 0.00 0.00 160.70 166.20
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 155.40 159.00 120.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 149.90 153.90 125.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 145.60 149.00 130.00 quote 0.10 0.00 0.00 0.00 0.05 130.00
quote 0.00 0.00 0.00 140.40 144.30 135.00 quote 0.00 0.00 0.00 0.00 0.20
quote 150.00 0.00 0.00 135.50 139.20 1.00 140.00 quote 0.75 0.00 0.00 0.00 0.15 8.00
quote 144.00 0.00 0.00 130.80 134.10 1.00 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 125.80 129.50 150.00 quote 0.63 0.00 0.00 0.05 0.40 31.00
quote 0.00 0.00 0.00 120.90 125.30 155.00 quote 1.70 0.00 0.00 0.05 0.50 19.00
quote 0.00 0.00 0.00 116.00 119.40 160.00 quote 0.78 0.00 0.00 0.05 1.25 146.00
quote 0.00 0.00 0.00 111.00 115.20 165.00 quote 0.55 0.00 0.00 0.15 0.60 19.00
quote 0.00 0.00 0.00 106.20 109.60 170.00 quote 0.62 0.00 0.00 0.10 0.90 20.00
quote 0.00 0.00 0.00 101.10 104.70 175.00 quote 1.95 0.00 0.00 0.15 1.20 115.00
quote 110.00 0.00 0.00 96.50 100.40 1.00 180.00 quote 1.15 0.00 0.00 0.20 1.00 83.00
quote 55.13 0.00 0.00 91.60 95.00 1.00 185.00 quote 2.35 0.00 0.00 0.30 1.35 19.00
quote 89.00 0.00 0.00 86.40 90.10 1.00 190.00 quote 1.28 0.00 0.00 0.40 1.10 131.00
quote 64.50 0.00 0.00 81.50 85.30 1.00 195.00 quote 2.14 0.00 0.00 0.60 1.60 58.00
quote 49.54 0.00 0.00 77.40 80.20 1.00 200.00 quote 1.35 -0.35 2.00 1.25 1.45 161.00
quote 0.00 0.00 0.00 72.60 75.60 205.00 quote 1.70 -1.42 1.00 1.45 1.70 3.00
quote 57.30 0.00 0.00 68.10 71.20 2.00 210.00 quote 2.04 -0.61 3.00 1.80 2.05 3,488
quote 0.00 0.00 0.00 63.80 66.80 215.00 quote 3.15 0.00 0.00 2.20 2.45 7.00
quote 0.00 0.00 0.00 59.20 62.00 220.00 quote 2.92 -0.93 1.00 2.65 2.95 714.00
quote 0.00 0.00 0.00 55.20 57.70 225.00 quote 3.60 -0.40 2.00 3.30 3.60 31.00
quote 53.33 0.00 0.00 50.20 53.40 36.00 230.00 quote 4.25 -0.95 2.00 3.90 4.30 1,577
quote 0.00 0.00 0.00 46.60 49.20 235.00 quote 5.00 -1.70 1.00 4.70 5.20 54.00
quote 35.50 0.00 0.00 42.90 44.10 141.00 240.00 quote 6.53 0.00 0.00 5.60 5.90 159.00
quote 31.00 0.00 0.00 38.50 40.50 2.00 245.00 quote 0.00 0.00 0.00 6.70 7.20
quote 30.50 0.00 0.00 35.30 36.40 162.00 250.00 quote 8.20 -2.80 3.00 8.00 8.40 422.00
quote 33.00 5.70 11.00 31.60 32.80 1.00 255.00 quote 12.10 0.00 0.00 9.40 9.90 5.00
quote 0.00 0.00 0.00 30.00 31.10 257.50 quote 17.00 0.00 0.00 10.20 10.70 3.00
quote 20.60 0.00 0.00 28.40 29.40 132.00 260.00 quote 11.50 -3.70 2.00 11.00 11.50 658.00
quote 24.00 0.00 0.00 26.80 27.80 4.00 262.50 quote 12.00 -5.00 1.00 11.90 12.50 10.00
quote 24.60 0.00 0.00 25.20 26.30 5.00 265.00 quote 12.90 -2.90 1.00 12.80 13.40 16.00
quote 23.80 0.00 2.00 23.80 24.80 267.50 quote 16.90 0.00 0.00 13.80 14.50 7.00
quote 22.40 0.60 1.00 22.30 23.30 753.00 270.00 quote 16.00 0.00 1.00 14.70 15.50 242.00
quote 0.00 0.00 0.00 20.80 21.80 272.50 quote 19.30 0.00 0.00 15.90 16.60 3.00
quote 20.52 2.62 2.00 19.80 20.50 8.00 275.00 quote 26.10 0.00 0.00 17.10 17.70 5.00
277.22 Current price as of 11/25/2022 01:10:00 PM
quote 19.00 3.40 3.00 18.50 19.20 2.00 277.50 quote 19.50 -2.30 1.00 18.30 18.90 7.00
quote 14.10 0.00 0.00 17.20 17.90 595.00 280.00 quote 23.20 0.00 0.00 19.40 20.20 177.00
quote 0.00 0.00 0.00 16.10 16.70 282.50 quote 26.50 0.00 0.00 20.90 21.50 1.00
quote 16.00 3.07 2.00 14.90 15.60 2.00 285.00 quote 25.00 0.00 0.00 21.90 23.00 1.00
quote 0.00 0.00 0.00 13.90 14.50 287.50 quote 0.00 0.00 0.00 23.60 24.40
quote 14.00 2.30 5.00 12.90 13.50 588.00 290.00 quote 34.50 0.00 0.00 24.90 25.90 204.00
quote 0.00 0.00 0.00 12.00 12.70 292.50 quote 0.00 0.00 0.00 26.60 27.50
quote 11.26 0.05 3.00 11.10 11.70 5.00 295.00 quote 39.20 0.00 0.00 28.20 29.10 2.00
quote 10.91 0.00 1.00 10.20 10.80 297.50 quote 39.90 0.00 0.00 29.90 30.90 1.00
quote 9.62 1.22 2.00 9.40 10.10 180.00 300.00 quote 38.00 0.00 0.00 31.60 32.50 68.00
quote 6.84 0.00 0.00 7.90 8.50 10.00 305.00 quote 42.20 0.00 0.00 35.10 36.10 2.00
quote 5.87 0.00 0.00 6.70 7.20 497.00 310.00 quote 43.40 0.00 0.00 38.00 39.90 5.00
quote 5.13 0.00 0.00 5.60 6.20 4.00 315.00 quote 0.00 0.00 0.00 42.50 44.20
quote 4.00 0.00 0.00 4.70 5.20 214.00 320.00 quote 48.30 0.00 0.00 45.90 48.00 4.00
quote 2.70 0.00 0.00 3.80 4.40 1.00 325.00 quote 0.00 0.00 0.00 50.40 52.20
quote 3.20 0.00 0.00 3.20 3.80 98.00 330.00 quote 49.20 0.00 0.00 54.40 56.90 5.00
quote 0.00 0.00 0.00 2.65 3.20 335.00 quote 0.00 0.00 0.00 59.20 61.30
quote 2.30 0.00 0.00 2.25 2.65 61.00 340.00 quote 64.85 4.95 2.00 63.30 65.80 2.00
quote 2.00 0.35 1.00 1.80 2.20 1.00 345.00 quote 0.00 0.00 0.00 68.00 71.40
quote 1.62 0.22 1.00 1.50 1.90 110.00 350.00 quote 0.00 0.00 0.00 72.60 75.40
quote 1.20 0.00 0.00 1.30 1.55 1.00 355.00 quote 0.00 0.00 0.00 77.90 80.90
quote 1.05 0.00 0.00 1.00 1.40 35.00 360.00 quote 0.00 0.00 0.00 81.40 85.20
quote 0.95 0.10 1.00 0.90 1.40 1.00 365.00 quote 0.00 0.00 0.00 87.00 90.20
quote 0.80 0.04 1.00 0.60 1.05 14.00 370.00 quote 0.00 0.00 0.00 91.30 94.90
quote 0.00 0.00 0.00 0.20 1.45 375.00 quote 0.00 0.00 0.00 96.80 100.20
quote 0.45 0.00 0.00 0.10 1.50 27.00 380.00 quote 0.00 0.00 0.00 101.70 105.00
quote 1.50 0.00 0.00 0.05 1.20 3.00 390.00 quote 0.00 0.00 0.00 111.60 114.70
quote 1.00 0.00 0.00 0.05 1.10 15.00 400.00 quote 0.00 0.00 0.00 121.40 124.90
quote 0.00 0.00 0.00 0.05 0.95 410.00 quote 0.00 0.00 0.00 131.10 135.00
quote 0.20 0.00 0.00 0.05 0.80 6.00 420.00 quote 0.00 0.00 0.00 141.00 144.80
quote 0.05 -0.05 172.00 0.00 0.10 843.00 430.00 quote 0.00 0.00 0.00 151.30 154.70
quote 0.10 0.00 9.00 0.00 0.40 32.00 440.00 quote 0.00 0.00 0.00 161.00 164.70
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 124.40 130.10 150.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 119.30 125.50 155.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 115.00 120.70 160.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 111.00 114.90 165.00 quote 1.70 0.00 0.00 0.20 1.50 1.00
quote 0.00 0.00 0.00 106.60 110.00 170.00 quote 0.00 0.00 0.00 0.15 1.50
quote 0.00 0.00 0.00 101.80 105.10 175.00 quote 1.25 0.00 0.00 0.20 2.30 1.00
quote 0.00 0.00 0.00 96.90 100.30 180.00 quote 2.90 0.00 0.00 0.30 2.50 3.00
quote 0.00 0.00 0.00 90.90 95.60 185.00 quote 0.00 0.00 0.00 0.40 1.90
quote 0.00 0.00 0.00 87.10 91.60 190.00 quote 1.95 0.00 0.00 0.80 2.20 1.00
quote 0.00 0.00 0.00 81.90 86.40 195.00 quote 7.30 0.00 0.00 1.25 2.30 4.00
quote 0.00 0.00 0.00 77.60 82.50 200.00 quote 3.50 0.00 0.00 1.35 2.60 2.00
quote 0.00 0.00 0.00 72.70 76.70 205.00 quote 3.50 0.00 0.00 1.85 3.00 7.00
quote 0.00 0.00 0.00 69.00 72.10 210.00 quote 3.29 0.00 0.00 2.10 3.50 27.00
quote 0.00 0.00 0.00 64.30 67.80 215.00 quote 2.95 0.00 0.00 2.60 3.80 26.00
quote 0.00 0.00 0.00 60.00 64.20 220.00 quote 4.56 0.00 0.00 3.30 4.40 16.00
quote 0.00 0.00 0.00 55.80 58.90 225.00 quote 6.40 0.00 0.00 3.90 5.30 5.00
quote 62.50 0.00 0.00 51.60 54.70 1.00 230.00 quote 7.00 0.00 0.00 4.60 6.10 6.00
quote 0.00 0.00 0.00 47.60 51.10 235.00 quote 8.60 0.00 0.00 5.60 6.90 2.00
quote 60.72 0.00 0.00 43.10 47.40 1.00 240.00 quote 7.90 0.00 0.00 6.60 8.10 10.00
quote 0.00 0.00 0.00 39.90 43.00 245.00 quote 10.60 0.00 0.00 7.40 9.20 4.00
quote 25.20 0.00 0.00 36.10 38.70 2.00 250.00 quote 14.00 0.00 0.00 9.00 10.00 2.00
quote 0.00 0.00 0.00 31.40 35.30 255.00 quote 12.30 0.00 0.00 10.50 11.80 2.00
quote 30.46 8.73 2.00 29.30 31.70 2.00 260.00 quote 14.94 0.00 0.00 11.70 13.70 7.00
quote 27.21 7.28 1.00 26.40 28.30 2.00 265.00 quote 19.10 0.00 0.00 14.00 15.40 1.00
quote 22.80 0.00 0.00 23.50 25.30 4.00 270.00 quote 20.30 0.00 0.00 15.70 17.50 3.00
quote 22.00 2.62 1.00 20.50 22.80 6.00 275.00 quote 18.90 -2.88 2.00 17.80 19.90 4.00
277.22 Current price as of 11/25/2022 01:10:00 PM
quote 31.95 0.00 0.00 18.20 20.10 2.00 280.00 quote 21.40 3.10 2.00 20.20 22.10 2.00
quote 14.50 0.00 0.00 16.00 17.70 3.00 285.00 quote 21.10 0.00 0.00 22.70 24.90 2.00
quote 22.55 0.00 0.00 13.90 15.70 3.00 290.00 quote 0.00 0.00 0.00 25.60 27.70
quote 0.00 0.00 0.00 12.00 13.60 295.00 quote 0.00 0.00 0.00 28.70 30.90
quote 12.87 0.00 0.00 10.30 12.00 7.00 300.00 quote 27.64 0.00 0.00 32.20 34.20 1.00
quote 8.50 0.00 0.00 8.70 10.30 4.00 305.00 quote 0.00 0.00 0.00 35.60 37.70
quote 13.20 0.00 0.00 7.40 8.80 5.00 310.00 quote 0.00 0.00 0.00 38.70 42.00
quote 10.30 0.00 0.00 6.20 7.70 6.00 315.00 quote 0.00 0.00 0.00 43.20 45.90
quote 15.70 0.00 0.00 5.30 6.60 8.00 320.00 quote 0.00 0.00 0.00 46.60 49.70
quote 13.60 0.00 0.00 3.90 5.90 9.00 325.00 quote 0.00 0.00 0.00 50.90 53.70
quote 5.31 0.00 0.00 3.80 4.90 4.00 330.00 quote 0.00 0.00 0.00 55.30 57.70
quote 4.00 0.00 0.00 3.20 4.20 4.00 335.00 quote 0.00 0.00 0.00 58.60 62.60
quote 0.00 0.00 0.00 2.60 3.70 340.00 quote 0.00 0.00 0.00 63.70 66.70
quote 0.00 0.00 0.00 2.25 3.20 345.00 quote 0.00 0.00 0.00 68.20 71.20
quote 2.75 0.00 0.00 1.50 2.70 5.00 350.00 quote 0.00 0.00 0.00 72.50 76.30
quote 0.00 0.00 0.00 1.50 2.35 355.00 quote 0.00 0.00 0.00 77.80 82.40
quote 0.00 0.00 0.00 1.20 2.10 360.00 quote 0.00 0.00 0.00 82.20 85.50
quote 0.00 0.00 0.00 1.00 1.80 365.00 quote 0.00 0.00 0.00 86.20 91.10
quote 2.71 0.00 0.00 0.75 1.65 6.00 370.00 quote 73.99 0.00 0.00 92.00 95.50 1.00
quote 0.00 0.00 0.00 0.25 1.60 380.00 quote 0.00 0.00 0.00 99.30 105.10
quote 0.00 0.00 0.00 0.10 1.50 390.00 quote 0.00 0.00 0.00 111.70 115.20
quote 0.00 0.00 0.00 0.00 1.40 400.00 quote 0.00 0.00 0.00 120.60 124.90
quote 0.00 0.00 0.00 0.00 1.20 410.00 quote 0.00 0.00 0.00 131.20 136.10
quote 0.00 0.00 0.00 0.00 1.00 420.00 quote 0.00 0.00 0.00 141.00 145.20
quote 0.45 0.00 0.00 0.00 0.90 31.00 430.00 quote 0.00 0.00 0.00 150.70 155.50
quote 0.37 0.00 0.00 0.00 0.70 44.00 440.00 quote 0.00 0.00 0.00 160.30 165.40
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 126.40 130.10 150.00 quote 0.45 0.00 0.00 0.00 1.00 51.00
quote 0.00 0.00 0.00 115.90 120.80 160.00 quote 1.28 0.00 0.00 0.00 1.25 4.00
quote 0.00 0.00 0.00 105.70 110.70 170.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 101.20 106.90 175.00 quote 1.15 0.00 0.00 0.35 1.85 5.00
quote 0.00 0.00 0.00 95.90 101.70 180.00 quote 1.31 -0.44 1.00 0.60 2.10 36.00
quote 0.00 0.00 0.00 92.70 96.20 185.00 quote 2.10 0.00 0.00 0.90 2.25 1.00
quote 0.00 0.00 0.00 87.90 91.20 190.00 quote 2.45 0.00 0.00 1.30 2.55 6.00
quote 0.00 0.00 0.00 83.30 86.60 195.00 quote 2.15 0.00 0.00 1.60 2.70 3.00
quote 0.00 0.00 0.00 78.60 81.90 200.00 quote 2.60 -1.10 1.00 1.95 3.20 2.00
quote 0.00 0.00 0.00 73.00 78.60 205.00 quote 4.10 0.00 0.00 2.15 3.50 11.00
quote 0.00 0.00 0.00 69.50 73.10 210.00 quote 4.70 0.00 0.00 2.45 4.00 4.00
quote 0.00 0.00 0.00 65.40 69.00 215.00 quote 5.50 0.00 0.00 3.30 4.60 12.00
quote 0.00 0.00 0.00 61.20 65.20 220.00 quote 5.01 0.00 0.00 3.70 5.40 1.00
quote 0.00 0.00 0.00 56.90 59.90 225.00 quote 5.20 -1.00 3.00 4.70 6.00 2.00
quote 0.00 0.00 0.00 52.70 56.00 230.00 quote 6.68 0.00 0.00 5.50 7.00 3.00
quote 0.00 0.00 0.00 48.50 52.00 235.00 quote 6.40 0.00 0.00 6.10 7.90 1.00
quote 56.69 0.00 0.00 44.80 47.80 1.00 240.00 quote 12.00 0.00 0.00 7.50 8.90 5.00
quote 0.00 0.00 0.00 41.00 44.00 245.00 quote 10.58 0.00 0.00 8.20 10.50 3.00
quote 57.40 0.00 0.00 37.30 39.70 7.00 250.00 quote 13.50 0.00 0.00 9.20 11.40 30.00
quote 0.00 0.00 0.00 34.00 36.50 255.00 quote 11.70 0.00 0.00 10.70 12.90 5.00
quote 0.00 0.00 0.00 30.80 33.00 260.00 quote 20.10 0.00 0.00 13.20 14.90 7.00
quote 0.00 0.00 0.00 27.80 29.70 265.00 quote 18.80 0.00 0.00 14.20 16.60 14.00
quote 18.50 0.00 0.00 24.10 26.80 8.00 270.00 quote 17.79 -7.91 2.00 17.00 18.40 8.00
quote 17.94 0.00 0.00 21.90 24.30 21.00 275.00 quote 27.70 0.00 0.00 19.40 20.90 1.00
277.22 Current price as of 11/25/2022 01:10:00 PM
quote 14.90 0.00 0.00 19.60 21.60 6.00 280.00 quote 26.20 0.00 0.00 21.60 23.20 6.00
quote 18.70 0.00 0.00 17.10 19.20 29.00 285.00 quote 29.60 0.00 0.00 23.70 25.90 10.00
quote 15.77 4.67 2.00 15.00 16.80 61.00 290.00 quote 29.20 0.00 0.00 27.20 28.60 9.00
quote 24.30 0.00 0.00 13.00 15.00 3.00 295.00 quote 34.90 0.00 0.00 29.00 32.00 10.00
quote 11.00 0.00 0.00 11.40 13.20 24.00 300.00 quote 30.50 0.00 0.00 33.40 35.30 1.00
quote 11.77 0.00 0.00 9.70 11.50 1.00 305.00 quote 43.00 0.00 0.00 36.80 38.70 1.00
quote 8.60 0.00 0.00 8.50 10.10 3.00 310.00 quote 0.00 0.00 0.00 39.80 42.20
quote 7.00 0.00 0.00 7.30 8.60 26.00 315.00 quote 0.00 0.00 0.00 43.80 47.30
quote 9.29 0.00 0.00 5.70 7.60 68.00 320.00 quote 0.00 0.00 0.00 47.70 53.10
quote 5.00 0.00 0.00 5.30 6.50 2.00 325.00 quote 0.00 0.00 0.00 51.20 56.30
quote 8.93 0.00 0.00 4.70 5.60 2.00 330.00 quote 0.00 0.00 0.00 55.90 59.00
quote 8.80 0.00 0.00 3.80 5.00 2.00 335.00 quote 0.00 0.00 0.00 60.20 63.20
quote 2.90 0.00 0.00 3.20 4.40 1.00 340.00 quote 0.00 0.00 0.00 62.00 68.00
quote 2.75 0.00 0.00 2.50 3.80 4.00 345.00 quote 0.00 0.00 0.00 66.40 72.30
quote 5.90 0.00 0.00 1.65 3.30 3.00 350.00 quote 0.00 0.00 0.00 72.80 78.20
quote 0.00 0.00 0.00 1.15 2.80 355.00 quote 0.00 0.00 0.00 77.90 82.00
quote 0.00 0.00 0.00 1.50 2.60 360.00 quote 0.00 0.00 0.00 82.60 85.70
quote 0.00 0.00 0.00 1.05 2.10 370.00 quote 0.00 0.00 0.00 91.40 95.60
quote 0.00 0.00 0.00 0.70 1.30 380.00 quote 0.00 0.00 0.00 101.90 106.10
quote 3.22 0.00 0.00 0.10 1.00 1.00 390.00 quote 0.00 0.00 0.00 109.80 115.30
quote 0.00 0.00 0.00 0.00 1.50 400.00 quote 0.00 0.00 0.00 119.40 126.80
quote 0.00 0.00 0.00 0.00 1.40 410.00 quote 0.00 0.00 0.00 129.90 136.50
quote 0.00 0.00 0.00 0.00 1.20 420.00 quote 0.00 0.00 0.00 141.20 145.70
quote 0.25 0.00 0.00 0.00 1.05 3.00 430.00 quote 0.00 0.00 0.00 151.40 156.80
quote 0.25 0.00 0.00 0.00 0.90 3.00 440.00 quote 0.00 0.00 0.00 160.40 166.80

January, 2023 Options

Show

February, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.