Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230421C00001000 | 2023-03-01 11:36AM EDT | 1.00 | 2.80 | 1.20 | 1.35 | 0.00 | - | 1 | 51 | 250.00% |
| RAD230421C00002000 | 2023-03-30 3:29PM EDT | 2.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 43 | 580 | 129.69% |
| RAD230421C00002500 | 2023-03-31 3:02PM EDT | 2.50 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 1,105 | 117 | 126.56% |
| RAD230421C00003000 | 2023-03-31 3:01PM EDT | 3.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 3 | 1,602 | 129.69% |
| RAD230421C00003500 | 2023-03-31 1:16PM EDT | 3.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 143 | 148.44% |
| RAD230421C00004000 | 2023-03-28 1:53PM EDT | 4.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 22 | 4,516 | 150.00% |
| RAD230421C00005000 | 2023-03-30 1:33PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,850 | 192.19% |
| RAD230421C00005500 | 2023-03-24 3:08PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 209.38% |
| RAD230421C00006000 | 2023-03-31 3:05PM EDT | 6.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 5 | 1,271 | 256.25% |
| RAD230421C00007000 | 2023-03-17 3:54PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 694 | 284.38% |
| RAD230421C00008000 | 2023-03-02 12:53PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 234 | 271.88% |
| RAD230421C00009000 | 2023-03-01 10:58AM EDT | 9.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 325.00% |
| RAD230421C00010000 | 2023-02-15 4:53PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 1,160 | 306.25% |
| RAD230421C00011000 | 2023-01-12 1:11PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 164 | 359.38% |
| RAD230421C00012000 | 2022-11-07 4:15PM EDT | 12.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 6 | 27 | 465.63% |
| RAD230421C00013000 | 2023-03-06 4:26PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 526 | 384.38% |
| RAD230421C00014000 | 2023-03-06 3:11PM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 396.88% |
| RAD230421C00015000 | 2022-12-14 10:30AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 100.00% |
| RAD230421C00016000 | 2022-12-14 10:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 100.00% |
| RAD230421C00017000 | 2023-03-08 12:02PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 381.25% |
| RAD230421C00018000 | 2022-12-13 12:20PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 27 | 434.38% |
| RAD230421C00019000 | 2023-01-09 4:49PM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 243 | 319 | 440.63% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230421P00001000 | 2023-03-24 10:26AM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 112 | 150 | 228.13% |
| RAD230421P00001500 | 2023-03-31 1:31PM EDT | 1.50 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 18 | 57 | 156.25% |
| RAD230421P00002000 | 2023-03-31 10:44AM EDT | 2.00 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 50 | 463 | 138.28% |
| RAD230421P00002500 | 2023-03-31 10:47AM EDT | 2.50 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 50 | 15 | 134.38% |
| RAD230421P00003000 | 2023-03-31 3:05PM EDT | 3.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 54 | 391 | 139.06% |
| RAD230421P00004000 | 2023-03-31 1:42PM EDT | 4.00 | 1.80 | 1.70 | 1.85 | -0.04 | -2.17% | 2 | 99 | 137.50% |
| RAD230421P00005000 | 2023-03-30 9:53AM EDT | 5.00 | 2.80 | 2.65 | 2.95 | 0.00 | - | 12 | 182 | 212.50% |
| RAD230421P00006000 | 2023-03-17 10:28AM EDT | 6.00 | 3.49 | 3.60 | 4.00 | 0.00 | - | 27 | 33 | 243.75% |
| RAD230421P00007000 | 2023-02-10 4:01PM EDT | 7.00 | 3.42 | 3.50 | 4.00 | 0.00 | - | 10 | 20 | 0.00% |
| RAD230421P00008000 | 2023-03-06 11:09AM EDT | 8.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 3 | 3 | 293.75% |
| RAD230421P00009000 | 2022-11-07 10:35AM EDT | 9.00 | 4.00 | 4.50 | 4.70 | 0.00 | - | 5 | 17 | 0.00% |
| RAD230421P00010000 | 2022-11-14 11:55AM EDT | 10.00 | 4.30 | 5.60 | 5.80 | 0.00 | - | 1 | 19 | 0.00% |
| RAD230421P00011000 | 2022-11-15 10:45AM EDT | 11.00 | 4.89 | 6.60 | 6.90 | 0.00 | - | 4 | 18 | 0.00% |
| RAD230421P00014000 | 2022-08-19 9:37AM EDT | 14.00 | 6.20 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| RAD230421P00015000 | 2022-11-15 3:49PM EDT | 15.00 | 8.40 | 10.70 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| RAD230421P00016000 | 2022-09-13 11:16AM EDT | 16.00 | 8.50 | 11.80 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| RAD230421P00017000 | 2022-11-07 2:10PM EDT | 17.00 | 11.50 | 12.40 | 12.60 | 0.00 | - | 3 | 0 | 0.00% |
| RAD230421P00019000 | 2022-09-23 10:23AM EDT | 19.00 | 12.20 | 14.70 | 14.90 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
