Canada markets close in 5 hours 39 minutes

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.24+0.01 (+0.19%)
As of 10:21AM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230421C000010002022-11-21 3:50PM EST1.004.404.204.300.00-425125.00%
RAD230421C000020002022-11-11 12:45PM EST2.003.903.303.400.00-125119.53%
RAD230421C000030002022-11-09 3:47PM EST3.002.312.502.650.00-1191113.09%
RAD230421C000040002022-11-16 9:37AM EST4.003.101.902.000.00-7300109.18%
RAD230421C000050002022-11-23 1:06PM EST5.001.451.451.500.00-4179107.42%
RAD230421C000060002022-11-29 9:51AM EST6.001.141.051.15+0.09+8.57%5648104.88%
RAD230421C000070002022-11-23 10:49AM EST7.000.850.800.850.00-42474103.52%
RAD230421C000080002022-11-29 9:37AM EST8.000.650.600.70-0.37-36.27%1187104.69%
RAD230421C000090002022-11-29 9:49AM EST9.000.500.000.550.00-33683.40%
RAD230421C000100002022-11-21 10:17AM EST10.000.450.350.400.00-30350102.73%
RAD230421C000110002022-11-23 1:44PM EST11.000.300.250.000.00-606481.64%
RAD230421C000120002022-11-07 3:15PM EST12.000.300.200.300.00-627104.88%
RAD230421C000130002022-11-16 3:43PM EST13.000.430.150.000.00-148184.38%
RAD230421C000140002022-10-07 2:26PM EST14.000.140.200.300.00-17116.80%
RAD230421C000150002022-11-28 10:01AM EST15.000.150.000.000.00-11950.00%
RAD230421C000160002022-11-14 9:34AM EST16.000.250.000.000.00-15150.00%
RAD230421C000170002022-11-16 11:08AM EST17.000.250.050.150.00-19107.42%
RAD230421C000180002022-11-15 10:22AM EST18.000.250.050.150.00-3053110.94%
RAD230421C000190002022-11-21 9:32AM EST19.000.150.050.150.00-28114.45%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD230421P000010002022-11-11 1:26PM EST1.000.050.000.000.00-13850.00%
RAD230421P000020002022-10-24 9:43AM EST2.000.250.050.150.00-1060116.41%
RAD230421P000030002022-11-23 1:26PM EST3.000.300.250.350.00-333107.81%
RAD230421P000040002022-11-28 12:39PM EST4.000.690.600.700.00-1076103.13%
RAD230421P000050002022-11-25 11:20AM EST5.001.101.101.200.00-1161100.39%
RAD230421P000060002022-11-23 11:23AM EST6.001.701.751.850.00-1164100.29%
RAD230421P000070002022-11-21 3:56PM EST7.002.512.452.550.00-106696.88%
RAD230421P000080002022-10-14 9:01AM EST8.004.142.853.000.00-31360.94%
RAD230421P000090002022-11-07 9:35AM EST9.004.004.104.200.00-51794.53%
RAD230421P000100002022-11-14 10:55AM EST10.004.305.005.100.00-11994.14%
RAD230421P000110002022-11-15 9:45AM EST11.004.895.906.000.00-41890.63%
RAD230421P000140002022-08-19 8:37AM EST14.006.206.706.900.00-110.00%
RAD230421P000150002022-11-15 2:49PM EST15.008.409.809.900.00-1197.27%
RAD230421P000160002022-09-13 10:16AM EST16.008.5011.8012.000.00-11207.32%
RAD230421P000170002022-11-07 1:10PM EST17.0011.5011.7011.900.00-3092.19%
RAD230421P000190002022-09-23 9:23AM EST19.0012.2014.7014.900.00-150213.18%