Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230721C00001000 | 2023-03-22 1:26PM EDT | 1.00 | 1.55 | 1.30 | 1.55 | -0.05 | -3.13% | 1 | 0 | 121.88% |
| RAD230721C00002000 | 2023-03-21 12:56PM EDT | 2.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 1 | 44 | 121.48% |
| RAD230721C00003000 | 2023-03-22 10:55AM EDT | 3.00 | 0.48 | 0.35 | 0.45 | -0.02 | -4.00% | 90 | 177 | 110.55% |
| RAD230721C00004000 | 2023-03-17 11:22AM EDT | 4.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 36 | 2,586 | 116.80% |
| RAD230721C00005000 | 2023-03-20 1:16PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 460 | 128.52% |
| RAD230721C00006000 | 2023-03-17 11:52AM EDT | 6.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 100 | 544 | 132.81% |
| RAD230721C00007000 | 2023-03-20 1:22PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 412 | 0 | 139.06% |
| RAD230721C00008000 | 2023-03-13 11:22AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 249 | 132.81% |
| RAD230721C00009000 | 2023-02-24 12:54PM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 404 | 141.41% |
| RAD230721C00010000 | 2023-02-15 12:33PM EDT | 10.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 316 | 137.50% |
| RAD230721C00011000 | 2023-02-24 11:10AM EDT | 11.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 143.75% |
| RAD230721C00012000 | 2023-02-13 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 150.00% |
| RAD230721C00013000 | 2023-02-17 12:15PM EDT | 13.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 22 | 154.69% |
| RAD230721C00014000 | 2022-12-20 2:07PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 171.88% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230721P00001000 | 2023-01-30 2:29PM EDT | 1.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 118.75% |
| RAD230721P00002000 | 2023-03-21 2:02PM EDT | 2.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 30 | 0 | 109.77% |
| RAD230721P00003000 | 2023-03-22 10:32AM EDT | 3.00 | 0.95 | 0.95 | 1.00 | +0.05 | +5.56% | 11 | 412 | 100.59% |
| RAD230721P00004000 | 2023-03-21 11:00AM EDT | 4.00 | 1.65 | 1.75 | 1.85 | 0.00 | - | 13 | 114 | 99.80% |
| RAD230721P00005000 | 2023-02-27 4:43PM EDT | 5.00 | 1.65 | 2.65 | 2.80 | 0.00 | - | 5 | 207 | 102.34% |
| RAD230721P00006000 | 2023-01-26 10:30AM EDT | 6.00 | 2.75 | 2.35 | 2.45 | 0.00 | - | - | 2 | 0.00% |
| RAD230721P00007000 | 2023-03-06 11:09AM EDT | 7.00 | 3.45 | 4.50 | 4.80 | 0.00 | - | 3 | 16 | 95.31% |
| RAD230721P00009000 | 2022-11-18 10:30AM EDT | 9.00 | 3.80 | 5.00 | 5.10 | 0.00 | - | 19 | 19 | 0.00% |
| RAD230721P00011000 | 2022-11-18 10:44AM EDT | 11.00 | 5.50 | 6.80 | 7.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
