Rite Aid Corporation (RAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119C00002000 | 2022-06-24 2:45PM EDT | 2.00 | 7.50 | 3.50 | 8.00 | 0.00 | - | 1 | 4 | 65.63% |
| RAD240119C00003000 | 2022-06-24 2:45PM EDT | 3.00 | 6.80 | 2.50 | 7.50 | 0.00 | - | 2 | 162 | 74.80% |
| RAD240119C00004000 | 2022-08-17 10:38AM EDT | 4.00 | 7.20 | 4.50 | 4.90 | 0.00 | - | 5 | 4 | 94.53% |
| RAD240119C00005000 | 2022-08-16 11:52AM EDT | 5.00 | 7.10 | 4.00 | 4.30 | 0.00 | - | 8 | 558 | 90.92% |
| RAD240119C00008000 | 2022-08-19 9:59AM EDT | 8.00 | 3.00 | 2.70 | 2.95 | -2.55 | -45.95% | 3 | 455 | 82.86% |
| RAD240119C00010000 | 2022-08-19 3:49PM EDT | 10.00 | 2.30 | 2.10 | 2.35 | -0.45 | -16.36% | 783 | 881 | 80.52% |
| RAD240119C00013000 | 2022-08-19 1:53PM EDT | 13.00 | 1.65 | 1.30 | 1.75 | -0.36 | -17.91% | 43 | 235 | 76.66% |
| RAD240119C00015000 | 2022-08-19 2:11PM EDT | 15.00 | 1.35 | 1.15 | 1.70 | -0.40 | -22.86% | 16 | 1,783 | 81.35% |
| RAD240119C00017000 | 2022-08-19 1:54PM EDT | 17.00 | 1.05 | 0.55 | 1.50 | -0.76 | -41.99% | 5 | 192 | 75.98% |
| RAD240119C00020000 | 2022-08-19 9:31AM EDT | 20.00 | 1.00 | 0.55 | 1.15 | -1.02 | -50.50% | 1 | 202 | 77.88% |
| RAD240119C00022000 | 2022-08-19 2:46PM EDT | 22.00 | 0.70 | 0.40 | 1.05 | -1.10 | -61.11% | 6 | 1,471 | 77.83% |
| RAD240119C00025000 | 2022-08-17 12:48PM EDT | 25.00 | 0.60 | 0.40 | 0.80 | -0.55 | -47.83% | 1 | 5,092 | 78.52% |
| RAD240119C00027000 | 2022-08-19 12:28PM EDT | 27.00 | 0.48 | 0.30 | 0.65 | -0.67 | -58.26% | 1 | 11 | 76.56% |
| RAD240119C00030000 | 2022-08-16 1:18PM EDT | 30.00 | 1.00 | 0.25 | 0.70 | 0.00 | - | 3 | 39 | 80.47% |
| RAD240119C00035000 | 2022-08-15 12:47PM EDT | 35.00 | 0.56 | 0.25 | 0.45 | 0.00 | - | 3 | 277 | 80.27% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119P00001000 | 2022-08-11 10:17AM EDT | 1.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 233 | 173.05% |
| RAD240119P00002000 | 2022-08-18 10:51AM EDT | 2.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 10 | 116 | 97.66% |
| RAD240119P00003000 | 2022-08-12 1:08PM EDT | 3.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 7 | 7,989 | 88.57% |
| RAD240119P00004000 | 2022-08-17 9:43AM EDT | 4.00 | 0.55 | 0.60 | 1.00 | 0.00 | - | 3 | 4 | 83.98% |
| RAD240119P00005000 | 2022-08-16 10:33AM EDT | 5.00 | 0.85 | 1.00 | 1.35 | 0.00 | - | 1 | 5,357 | 79.30% |
| RAD240119P00008000 | 2022-08-19 1:52PM EDT | 8.00 | 2.75 | 2.35 | 3.00 | +0.35 | +14.58% | 5 | 1,543 | 69.53% |
| RAD240119P00010000 | 2022-08-19 2:18PM EDT | 10.00 | 4.10 | 3.90 | 4.40 | +0.45 | +12.33% | 10 | 200 | 70.22% |
| RAD240119P00013000 | 2022-07-12 12:26PM EDT | 13.00 | 6.85 | 4.90 | 5.50 | 0.00 | - | 4 | 5 | 34.77% |
| RAD240119P00015000 | 2022-08-18 11:20AM EDT | 15.00 | 7.00 | 8.00 | 8.50 | 0.00 | - | 3 | 414 | 67.77% |
| RAD240119P00017000 | 2022-07-12 10:55AM EDT | 17.00 | 10.45 | 6.90 | 9.20 | 0.00 | - | 1 | 93 | 0.00% |
| RAD240119P00020000 | 2022-08-11 1:28PM EDT | 20.00 | 10.50 | 12.40 | 12.80 | 0.00 | - | 2 | 2 | 57.42% |
| RAD240119P00022000 | 2022-07-07 9:30AM EDT | 22.00 | 15.15 | 12.90 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| RAD240119P00027000 | 2022-08-16 1:51PM EDT | 27.00 | 16.30 | 19.20 | 20.00 | 0.00 | - | 1 | 1 | 68.75% |
| RAD240119P00035000 | 2022-02-07 10:30AM EDT | 35.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
