Canada markets closed

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.70-0.87 (-10.15%)
At close: 04:00PM EDT
7.75 +0.05 (+0.65%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230120C000010002022-07-19 3:29PM EDT1.006.789.5010.000.00--20.00%
RAD230120C000020002022-07-05 11:37AM EDT2.005.006.306.700.00--4289.06%
RAD230120C000030002022-08-09 1:23PM EDT3.006.407.708.100.00-132440.00%
RAD230120C000040002022-08-03 12:45PM EDT4.004.606.707.100.00-130446.88%
RAD230120C000050002022-08-11 12:43PM EDT5.006.346.006.20+2.21+53.51%19579346.48%
RAD230120C000060002022-08-10 10:20AM EDT6.003.805.105.40+0.10+2.70%30439280.66%
RAD230120C000070002022-08-11 10:30AM EDT7.005.004.404.90+2.40+92.31%29193250.59%
RAD230120C000080002022-08-11 11:08AM EDT8.004.103.804.00+1.54+60.16%322,450215.43%
RAD230120C000090002022-08-11 10:08AM EDT9.003.203.203.40+1.05+48.84%49309193.36%
RAD230120C000100002022-08-11 1:56PM EDT10.002.752.702.85+1.13+69.75%731,882176.46%
RAD230120C000110002022-08-11 2:12PM EDT11.002.382.252.40+1.10+85.94%531,292163.57%
RAD230120C000120002022-08-11 2:34PM EDT12.001.851.902.00+0.85+85.00%79592153.91%
RAD230120C000150002022-08-11 2:35PM EDT15.001.101.051.25+0.45+69.23%1,1801,809135.06%
RAD230120C000170002022-08-11 12:23PM EDT17.001.000.750.95+0.60+150.00%143733129.69%
RAD230120C000200002022-08-11 11:27AM EDT20.000.550.450.60+0.40+266.67%481,270122.46%
RAD230120C000220002022-08-11 12:58PM EDT22.000.450.300.50+0.30+200.00%229428120.31%
RAD230120C000250002022-08-11 10:56AM EDT25.000.300.200.35+0.20+200.00%43294118.36%
RAD230120C000270002022-07-28 3:33PM EDT27.000.050.150.350.00-1126120.90%
RAD230120C000300002022-08-11 12:00PM EDT30.000.200.050.25+0.15+300.00%332,531115.63%
RAD230120C000320002022-08-11 11:58AM EDT32.000.130.050.25+0.08+160.00%1443119.53%
RAD230120C000350002022-08-11 12:00PM EDT35.000.170.050.30+0.12+240.00%4347128.32%
RAD230120C000370002022-08-11 11:16AM EDT37.000.220.000.90+0.22-1362159.57%
RAD230120C000400002022-08-11 11:15AM EDT40.000.160.050.10+0.06+60.00%22772118.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230120P000020002022-08-08 12:31PM EDT2.000.050.050.200.00--165147.66%
RAD230120P000030002022-08-01 11:44AM EDT3.000.050.000.250.00-841,331106.25%
RAD230120P000040002022-08-09 1:18PM EDT4.000.150.000.600.00-165101.76%
RAD230120P000050002022-08-10 11:03AM EDT5.000.300.250.35-0.10-25.00%2128674.41%
RAD230120P000060002022-08-09 11:09AM EDT6.000.600.450.500.00-702,16164.26%
RAD230120P000070002022-08-09 10:40AM EDT7.000.850.700.800.00-203756.25%
RAD230120P000080002022-08-11 11:20AM EDT8.001.001.001.10-0.30-23.08%1117,39646.48%
RAD230120P000090002022-08-02 2:28PM EDT9.002.001.401.500.00-12130.37%
RAD230120P000100002022-08-11 2:15PM EDT10.001.901.852.00-0.47-19.83%823,7450.00%
RAD230120P000110002022-08-11 2:13PM EDT11.002.482.402.75-0.92-27.06%41530.00%
RAD230120P000120002022-08-11 2:13PM EDT12.003.103.003.20-0.80-20.51%73,6970.00%
RAD230120P000150002022-08-11 2:23PM EDT15.005.295.105.50-3.21-37.76%1,0265590.00%
RAD230120P000170002022-08-02 12:33PM EDT17.008.206.807.100.00-11180.00%
RAD230120P000200002022-08-11 10:19AM EDT20.009.909.409.70+9.90-12.74%21530.00%
RAD230120P000220002021-12-27 4:00PM EDT22.009.558.759.200.00-3300.00%
RAD230120P000250002021-11-10 7:55AM EDT25.009.6212.7513.650.00-10160.00%
RAD230120P000270002021-12-15 3:05PM EDT27.0015.5813.1013.500.00-180.00%
RAD230120P000300002022-07-18 1:51PM EDT30.0022.8818.0020.000.00-100.00%
RAD230120P000320002021-11-10 7:55AM EDT32.0014.2919.1020.550.00-440.00%
RAD230120P000350002021-12-03 2:59PM EDT35.0023.4020.6520.950.00-5530.00%
RAD230120P000370002021-11-10 7:55AM EDT37.0019.4122.6026.400.00-110.00%
RAD230120P000400002021-11-10 7:55AM EDT40.0025.7425.5529.250.00-120.00%