Canada markets close in 3 hours 15 minutes

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.4800-0.0300 (-0.67%)
As of 12:45PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD221209C000035002022-12-08 9:55AM EST3.501.000.901.00+0.04+4.17%423225.00%
RAD221209C000040002022-12-07 9:58AM EST4.000.500.400.550.00-263189.06%
RAD221209C000045002022-12-08 11:45AM EST4.500.070.050.15-0.04-36.36%28839682.81%
RAD221209C000050002022-12-08 11:14AM EST5.000.020.000.05-0.03-60.00%1221,442125.00%
RAD221209C000055002022-12-06 1:43PM EST5.500.050.000.050.00-26881193.75%
RAD221209C000060002022-12-05 10:52AM EST6.000.050.000.050.00-11673253.13%
RAD221209C000065002022-11-28 10:29AM EST6.500.070.000.750.00-4566695.31%
RAD221209C000070002022-12-01 12:16PM EST7.000.050.000.050.00-62279350.00%
RAD221209C000080002022-12-01 12:47PM EST8.000.050.000.050.00-1540431.25%
RAD221209C000090002022-11-16 12:17PM EST9.000.110.000.050.00-315493.75%
RAD221209C000100002022-11-15 1:09PM EST10.000.200.000.750.00-32341,037.50%
RAD221209C000115002022-11-28 10:08AM EST11.500.010.000.750.00--21,135.94%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD221209P000020002022-11-14 9:49AM EST2.000.030.000.050.00-11637.50%
RAD221209P000030002022-11-14 9:49AM EST3.000.020.000.350.00-11621.88%
RAD221209P000035002022-12-02 3:14PM EST3.500.040.000.050.00-3050237.50%
RAD221209P000040002022-12-07 2:55PM EST4.000.030.000.050.00-1024131.25%
RAD221209P000045002022-12-08 10:47AM EST4.500.100.050.20-0.02-16.67%546185.94%
RAD221209P000050002022-12-08 11:56AM EST5.000.570.500.60+0.12+26.67%3195131.25%
RAD221209P000055002022-12-07 10:44AM EST5.500.961.001.100.00-242203.13%
RAD221209P000060002022-11-23 3:55PM EST6.000.921.101.800.00-55542.19%
RAD221209P000070002022-11-17 9:40AM EST7.001.161.503.700.00--0453.13%
RAD221209P000085002022-12-05 3:25PM EST8.503.603.404.500.00-101,009.38%
RAD221209P000090002022-12-01 12:49PM EST9.003.803.905.000.00--01,053.13%
RAD221209P000100002022-11-17 12:11PM EST10.003.943.407.600.00-502,387.50%