Options Chain for ROBERT HALF INC. COM (RHI) - $70.60 as of 4/26/2024 3:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.20 | 32.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 45.00 | 22.10 | 26.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 50.00 | 17.20 | 21.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 55.00 | 12.20 | 16.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 60.00 | 7.20 | 12.00 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 65.00 | 4.70 | 5.10 | % | 0 | 0 | 0.25 | 0.86 | 0.05 | -0.03 | 4/26/2024 3:59:39 PM EST | |||
| 70.00 | 1.30 | 1.40 | 1.40 | -2.10 | -60.00% | 180 | 56 | 0.23 | 0.47 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 75.00 | 0.15 | 0.20 | 0.20 | -0.70 | -77.78% | 8 | 253 | 0.24 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.30 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 65.00 | 0.25 | 0.40 | 0.30 | -0.29 | -49.16% | 82 | 228 | 0.27 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | -0.26 | -12.63% | 174 | 386 | 0.23 | -0.53 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 75.00 | 3.70 | 7.20 | 5.90 | +1.45 | +32.59% | 2 | 68 | 0.46 | -0.91 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 80.00 | 8.30 | 12.80 | 9.55 | +2.25 | +30.83% | 2 | 25 | 0.83 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 85.00 | 13.10 | 17.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:39 PM EST |
| 90.00 | 18.10 | 22.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 95.00 | 23.20 | 28.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 100.00 | 28.30 | 33.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 105.00 | 33.20 | 38.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 110.00 | 38.30 | 43.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 115.00 | 43.20 | 48.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 120.00 | 48.20 | 53.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |