Rite Aid Corporation (RAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119C00001000 | 2023-03-28 3:56PM EDT | 1.00 | 1.35 | 1.25 | 1.50 | 0.00 | - | 1 | 638 | 110.16% |
| RAD240119C00002000 | 2023-03-24 3:38PM EDT | 2.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 517 | 112.50% |
| RAD240119C00003000 | 2023-03-28 10:01AM EDT | 3.00 | 0.74 | 0.60 | 0.65 | 0.00 | - | 1 | 598 | 108.40% |
| RAD240119C00004000 | 2023-03-28 3:11PM EDT | 4.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 20 | 536 | 107.81% |
| RAD240119C00005000 | 2023-03-29 9:48AM EDT | 5.00 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 2 | 1,079 | 106.25% |
| RAD240119C00008000 | 2023-03-24 9:30AM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 813 | 114.06% |
| RAD240119C00010000 | 2023-03-27 3:24PM EDT | 10.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 335 | 1,168 | 116.41% |
| RAD240119C00013000 | 2023-03-27 1:11PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 212 | 110.94% |
| RAD240119C00015000 | 2023-03-21 2:37PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,881 | 117.19% |
| RAD240119C00017000 | 2023-03-27 1:12PM EDT | 17.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 364 | 121.88% |
| RAD240119C00020000 | 2023-03-28 1:39PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 283 | 135.55% |
| RAD240119C00022000 | 2023-02-22 12:33PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 1,620 | 124.22% |
| RAD240119C00025000 | 2023-03-16 10:05AM EDT | 25.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 2,506 | 128.91% |
| RAD240119C00027000 | 2023-03-14 3:27PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 131.25% |
| RAD240119C00030000 | 2022-09-13 9:35AM EDT | 30.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 100 | 90 | 244.53% |
| RAD240119C00035000 | 2023-02-22 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 472 | 140.63% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119P00001000 | 2023-03-24 1:37PM EDT | 1.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 2 | 163 | 133.98% |
| RAD240119P00002000 | 2023-03-27 2:55PM EDT | 2.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 979 | 21,995 | 121.48% |
| RAD240119P00003000 | 2023-03-27 2:57PM EDT | 3.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 1 | 10,250 | 106.25% |
| RAD240119P00004000 | 2023-03-13 10:53AM EDT | 4.00 | 1.60 | 2.15 | 2.25 | 0.00 | - | 5 | 78 | 102.73% |
| RAD240119P00005000 | 2023-03-27 10:32AM EDT | 5.00 | 3.12 | 3.00 | 3.20 | 0.00 | - | 20 | 7,041 | 103.91% |
| RAD240119P00008000 | 2023-03-15 3:47PM EDT | 8.00 | 5.50 | 5.80 | 6.10 | 0.00 | - | 30 | 1,601 | 107.03% |
| RAD240119P00010000 | 2023-03-10 11:41AM EDT | 10.00 | 6.71 | 7.80 | 8.00 | 0.00 | - | 40 | 569 | 107.81% |
| RAD240119P00013000 | 2022-10-25 2:35PM EDT | 13.00 | 8.50 | 7.40 | 8.90 | 0.00 | - | 24 | 26 | 0.00% |
| RAD240119P00015000 | 2023-03-10 11:38AM EDT | 15.00 | 11.70 | 12.70 | 13.00 | 0.00 | - | 19 | 0 | 112.50% |
| RAD240119P00017000 | 2022-09-22 11:34AM EDT | 17.00 | 10.50 | 11.60 | 13.80 | 0.00 | - | 1 | 93 | 0.00% |
| RAD240119P00020000 | 2022-12-28 4:07PM EDT | 20.00 | 16.70 | 16.20 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| RAD240119P00022000 | 2022-11-15 4:43PM EDT | 22.00 | 15.30 | 17.60 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| RAD240119P00027000 | 2022-08-16 1:51PM EDT | 27.00 | 16.30 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| RAD240119P00030000 | 2023-01-09 12:08PM EDT | 30.00 | 26.25 | 26.10 | 26.60 | 0.00 | - | - | 0 | 0.00% |
| RAD240119P00035000 | 2022-12-28 2:50PM EDT | 35.00 | 31.67 | 31.00 | 31.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
