Options Chain for ROBERT HALF INC. COM (RHI) - $72.61 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.60 | 39.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 40.00 | 30.60 | 34.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 45.00 | 25.60 | 29.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 20.00 | 23.90 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 15.60 | 18.90 | 13.53 | 0.00 | 0.00% | 0 | 44 | 0.80 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 10.60 | 13.00 | 6.50 | 0.00 | 0.00% | 0 | 306 | 0.55 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 7.40 | 8.00 | 11.10 | 0.00 | 0.00% | 0 | 1,217 | 0.37 | 0.94 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 3.30 | 3.50 | 3.39 | +0.49 | +16.90% | 3 | 510 | 0.25 | 0.70 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 0.85 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 220 | 0.24 | 0.31 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 0.10 | 0.25 | 0.13 | -0.02 | -13.34% | 1 | 2,639 | 0.24 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:05 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 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 1,563 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 577 | 0.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.20 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 318 | 0.28 | -0.06 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.90 | 1.10 | 1.00 | -0.18 | -15.26% | 30 | 117 | 0.24 | -0.30 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 3.40 | 3.70 | 2.37 | 0.00 | 0.00% | 0 | 39 | 0.23 | -0.69 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 7.70 | 9.90 | % | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 12.40 | 14.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 17.40 | 19.90 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 22.50 | 24.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 25.90 | 29.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 30.80 | 34.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |