Canada markets closed

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.93+0.20 (+2.89%)
As of 01:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220701C000040002022-06-23 10:05AM EDT4.003.402.753.100.00-1611934.38%
RAD220701C000045002022-06-23 2:34PM EDT4.503.402.202.500.00--60593.75%
RAD220701C000050002022-06-24 9:30AM EDT5.003.071.702.050.00-111562.50%
RAD220701C000060002022-06-30 2:29PM EDT6.000.600.750.900.00-232470.00%
RAD220701C000065002022-07-01 1:40PM EDT6.500.350.350.40+0.10+40.00%6547020.00%
RAD220701C000070002022-07-01 1:33PM EDT7.000.050.000.050.00-7283453.13%
RAD220701C000075002022-07-01 9:53AM EDT7.500.100.000.05+0.09+900.00%20385121.88%
RAD220701C000080002022-06-30 1:12PM EDT8.000.050.000.050.00-121,458190.63%
RAD220701C000085002022-06-29 3:51PM EDT8.500.030.000.050.00-78676250.00%
RAD220701C000090002022-07-01 11:35AM EDT9.000.020.000.050.00-2247300.00%
RAD220701C000095002022-06-28 9:54AM EDT9.500.100.000.050.00-6134350.00%
RAD220701C000100002022-06-27 1:00PM EDT10.000.050.000.050.00-32276393.75%
RAD220701C000105002022-06-27 12:02PM EDT10.500.050.000.300.00-169643.75%
RAD220701C000110002022-06-24 12:13PM EDT11.000.050.000.250.00-100100659.38%
RAD220701C000130002022-06-24 10:54AM EDT13.000.050.000.750.00-171,103.13%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220701P000030002022-05-20 9:36AM EDT3.000.100.000.500.00-25251,500.00%
RAD220701P000040002022-06-17 11:17AM EDT4.000.100.000.050.00-5050593.75%
RAD220701P000045002022-06-23 1:13PM EDT4.500.050.000.050.00--21481.25%
RAD220701P000050002022-06-23 12:44PM EDT5.000.050.000.050.00-11200381.25%
RAD220701P000055002022-06-27 9:30AM EDT5.500.100.000.050.00-2193287.50%
RAD220701P000060002022-06-30 1:54PM EDT6.000.030.000.050.00-13894196.88%
RAD220701P000065002022-07-01 12:31PM EDT6.500.010.000.05-0.07-87.50%269496109.38%
RAD220701P000070002022-07-01 1:29PM EDT7.000.200.100.25-0.10-33.33%2467296.88%
RAD220701P000075002022-07-01 10:43AM EDT7.500.900.600.75+0.05+5.88%3370209.38%
RAD220701P000080002022-07-01 10:40AM EDT8.001.501.051.25+0.40+36.36%3634268.75%
RAD220701P000085002022-06-30 1:50PM EDT8.501.751.451.900.00-421368.75%
RAD220701P000090002022-06-30 10:14AM EDT9.002.192.052.300.00-26431.25%
RAD220701P000095002022-06-28 12:04PM EDT9.501.752.502.750.00-31418.75%
RAD220701P000100002022-06-27 3:54PM EDT10.002.033.003.300.00-271509.38%
RAD220701P000130002022-06-28 11:45AM EDT13.005.206.006.400.00-1010831.25%