Canada markets open in 8 hours 39 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.43+0.15 (+2.84%)
At close: 01:00PM EST
5.17 -0.26 (-4.79%)
After hours: 04:02PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230120C000010002022-11-21 10:17AM EST1.004.440.000.000.00-400.00%
RAD230120C000020002022-11-17 10:54AM EST2.004.000.000.000.00-200.00%
RAD230120C000030002022-10-25 12:35PM EST3.002.152.302.450.00-4541385.94%
RAD230120C000040002022-11-25 10:25AM EST4.001.590.000.000.00-1000.00%
RAD230120C000050002022-11-23 11:12AM EST5.001.100.000.000.00-1000.00%
RAD230120C000060002022-11-25 11:04AM EST6.000.650.000.000.00-206.25%
RAD230120C000070002022-11-23 2:27PM EST7.000.360.000.000.00-34025.00%
RAD230120C000080002022-11-22 1:34PM EST8.000.250.000.000.00-57025.00%
RAD230120C000090002022-11-23 11:24AM EST9.000.200.000.000.00-1025.00%
RAD230120C000100002022-11-25 10:32AM EST10.000.100.000.000.00-5050.00%
RAD230120C000110002022-11-22 10:51AM EST11.000.140.000.000.00-2050.00%
RAD230120C000120002022-11-22 10:19AM EST12.000.100.000.000.00-1050.00%
RAD230120C000130002022-11-21 2:47PM EST13.000.090.000.000.00-8050.00%
RAD230120C000140002022-11-15 10:33AM EST14.000.150.000.000.00-1050.00%
RAD230120C000150002022-11-23 12:15PM EST15.000.070.000.000.00-1050.00%
RAD230120C000160002022-11-21 9:30AM EST16.000.050.000.000.00-1050.00%
RAD230120C000170002022-11-15 11:05AM EST17.000.200.000.000.00-20050.00%
RAD230120C000180002022-11-17 2:05PM EST18.000.050.000.000.00-1050.00%
RAD230120C000190002022-08-22 11:09AM EST19.000.200.050.200.00-17189.84%
RAD230120C000200002022-11-15 9:44AM EST20.000.140.000.000.00-2050.00%
RAD230120C000210002022-09-14 2:57PM EST21.000.190.000.750.00-56255.86%
RAD230120C000220002022-09-22 9:05AM EST22.000.050.000.650.00-1369251.95%
RAD230120C000250002022-11-25 9:30AM EST25.000.010.000.000.00-30050.00%
RAD230120C000270002022-11-25 11:05AM EST27.000.050.000.000.00-60050.00%
RAD230120C000300002022-10-11 1:17PM EST30.000.030.000.100.00-12,592204.69%
RAD230120C000320002022-08-11 2:21PM EST32.000.100.000.600.00-2443287.50%
RAD230120C000350002022-09-16 8:54AM EST35.000.090.000.750.00-12335311.72%
RAD230120C000370002022-08-11 10:16AM EST37.000.220.000.800.00-1362322.27%
RAD230120C000400002022-11-14 10:01AM EST40.000.250.000.000.00-7050.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230120P000010002022-10-17 10:26AM EST1.000.030.000.750.00-896672513.28%
RAD230120P000020002022-11-11 9:30AM EST2.000.010.000.000.00-30050.00%
RAD230120P000030002022-11-22 2:10PM EST3.000.110.000.000.00-1050.00%
RAD230120P000040002022-11-16 3:51PM EST4.000.290.000.000.00-1025.00%
RAD230120P000050002022-11-25 9:58AM EST5.000.710.000.000.00-506.25%
RAD230120P000060002022-11-23 10:37AM EST6.001.250.000.000.00-7700.00%
RAD230120P000070002022-11-25 11:56AM EST7.002.040.000.000.00-100.00%
RAD230120P000080002022-11-16 3:15PM EST8.002.280.000.000.00-600.00%
RAD230120P000090002022-10-26 12:15PM EST9.004.143.304.500.00-30137.89%
RAD230120P000100002022-11-11 12:21PM EST10.004.580.000.000.00-1000.00%
RAD230120P000110002022-11-23 11:47AM EST11.005.800.000.000.00-4000.00%
RAD230120P000120002022-10-31 2:18PM EST12.006.900.000.000.00-5900.00%
RAD230120P000140002022-09-06 9:03AM EST14.007.308.709.000.00-10190.23%
RAD230120P000150002022-11-22 10:45AM EST15.009.800.000.000.00-100.00%
RAD230120P000160002022-08-15 2:19PM EST16.005.907.908.200.00--40.00%
RAD230120P000170002022-09-22 10:34AM EST17.0010.2112.3013.500.00-300359.96%
RAD230120P000180002022-08-17 2:55PM EST18.007.909.7011.100.00-1130.00%
RAD230120P000200002022-11-09 12:08PM EST20.0014.000.000.000.00-100.00%
RAD230120P000220002022-10-05 1:38PM EST22.0016.6116.0017.400.00-20207.03%
RAD230120P000250002022-05-11 11:07AM EST25.0019.5318.3019.600.00-45175.00%
RAD230120P000270002022-02-18 10:46AM EST27.0017.2017.5517.900.00-280.00%
RAD230120P000300002022-07-18 12:51PM EST30.0022.8819.3019.600.00-100.00%
RAD230120P000320002021-11-10 6:55AM EST32.0014.2919.4520.100.00-440.00%
RAD230120P000350002022-01-27 1:42PM EST35.0024.9025.4526.050.00-2540.00%
RAD230120P000370002022-02-23 1:37PM EST37.0027.8727.1027.450.00-100.00%
RAD230120P000400002021-11-10 6:55AM EST40.0025.7426.0028.800.00-120.00%