Stocks Options

LAST PRICE
117.2400
TODAY'S CHANGE (%)
Trending Up0.5200 (0.4455%)

Bid / Lots
115.3600/ 1
Ask / Lots
120.8200/ 1
Open / Previous Close
117.9900 / 116.7200
Day Range
Low 117.1100
High 118.8300
52 Week Range
Low 93.7600
High 122.9100
Volume
256,036
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.853

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RHPIn the Money	$70.10In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	RHPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RHPIn the Money	$65.10In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	RHPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RHPIn the Money	$60.10In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	RHPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$55.10In the Money	$60.00In the Money	$49.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	RHPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
RHPIn the Money	$50.30In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	RHPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$45.30In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	RHPOut of the Money	---Out of the Money	$3.40Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RHPIn the Money	$40.40In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	RHPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$35.50In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	RHPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$30.10In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	RHPOut of the Money	---Out of the Money	$3.10Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$25.50In the Money	$30.00In the Money	$12.64In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	RHPOut of the Money	---Out of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RHPIn the Money	$21.80In the Money	$25.00In the Money	$17.74In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	RHPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
RHPIn the Money	$16.00In the Money	$20.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$100.00	RHPOut of the Money	---Out of the Money	$2.40Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RHPIn the Money	$11.50In the Money	$15.00In the Money	$10.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$105.00	RHPOut of the Money	---Out of the Money	$3.70Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RHPIn the Money	$7.30In the Money	$10.40In the Money	$5.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	RHPOut of the Money	---Out of the Money	$1.95Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
RHPUnderlying issue's last price	$2.40Underlying issue's last price	$6.50Underlying issue's last price	$2.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	RHPUnderlying issue's last price	$0.30Underlying issue's last price	$4.80Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
RHPNear the Money	---Near the Money	$4.80Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$120.00	RHPIn the Money	$1.00In the Money	$5.00In the Money	$6.16In the Money	$0.00In the Money	---In the Money	30In the Money
RHPOut of the Money	---Out of the Money	$4.80Out of the Money	$3.62Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$125.00	RHPIn the Money	$5.50In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.90Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	RHPIn the Money	$10.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$4.10Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$135.00	RHPIn the Money	$15.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	RHPIn the Money	$20.60In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	RHPIn the Money	$25.00In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	RHPIn the Money	$30.00In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	RHPIn the Money	$35.00In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	RHPIn the Money	$40.00In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$0.75Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$165.00	RHPIn the Money	$45.00In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.50Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	RHPIn the Money	$50.00In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	RHPIn the Money	$55.00In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RHPOut of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	RHPIn the Money	$60.00In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ryman Hospitality Properties Inc
NYSE:RHPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)