Options Chain for ROBERT HALF INC. COM (RHI) - $61.40 as of 9/6/2024 4:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.50 | 28.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 18.90 | 22.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 13.80 | 17.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 8.70 | 12.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 4.20 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.94 | 0.03 | -0.03 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 1.75 | 1.90 | 1.73 | -0.53 | -23.46% | 35 | 81 | 0.29 | 0.60 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 8 | 1,781 | 0.29 | 0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 359 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 303 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 271 | 1.07 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 714 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 438 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | +0.04 | +28.58% | 6 | 622 | 0.38 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.95 | 1.10 | 1.10 | +0.25 | +29.42% | 77 | 593 | 0.30 | -0.40 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 4.10 | 4.70 | 4.40 | +0.50 | +12.83% | 5 | 615 | 0.35 | -0.90 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 7.40 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 21 | 1.11 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 12.30 | 16.50 | 14.50 | 0.00 | 0.00% | 0 | 9 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 17.30 | 19.80 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 22.30 | 26.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 27.10 | 31.70 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 32.20 | 36.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 37.30 | 41.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 105.00 | 42.00 | 46.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 110.00 | 47.00 | 51.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 52.10 | 56.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 57.10 | 61.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |