Rite Aid Corporation (RAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119C00003000 | 2021-12-23 12:35PM EST | 3.00 | 11.25 | 9.50 | 13.95 | 0.00 | - | 1 | 24 | 0.00% |
| RAD240119C00004000 | 2022-07-12 9:55AM EST | 4.00 | 4.05 | 5.70 | 6.30 | 0.00 | - | - | 5 | 0.00% |
| RAD240119C00005000 | 2022-08-11 11:35AM EST | 5.00 | 7.35 | 6.70 | 7.10 | +2.15 | +41.35% | 4 | 533 | 0.00% |
| RAD240119C00008000 | 2022-08-11 11:32AM EST | 8.00 | 5.56 | 5.10 | 5.40 | +1.76 | +46.32% | 2 | 454 | 0.00% |
| RAD240119C00010000 | 2022-08-11 12:55PM EST | 10.00 | 4.50 | 4.40 | 4.50 | +1.50 | +50.00% | 508 | 1,316 | 315.63% |
| RAD240119C00013000 | 2022-08-11 9:49AM EST | 13.00 | 3.44 | 3.30 | 3.80 | +1.44 | +72.00% | 28 | 220 | 241.60% |
| RAD240119C00015000 | 2022-08-11 10:53AM EST | 15.00 | 3.06 | 2.20 | 3.00 | +1.21 | +65.41% | 33 | 1,750 | 191.60% |
| RAD240119C00017000 | 2022-08-11 9:09AM EST | 17.00 | 2.50 | 2.35 | 3.00 | +1.49 | +147.52% | 4 | 173 | 201.47% |
| RAD240119C00020000 | 2022-08-11 11:21AM EST | 20.00 | 2.02 | 1.70 | 2.35 | +0.77 | +61.60% | 5 | 202 | 176.66% |
| RAD240119C00022000 | 2022-08-11 9:39AM EST | 22.00 | 2.01 | 1.40 | 1.85 | +1.48 | +279.24% | 500 | 1,649 | 162.30% |
| RAD240119C00025000 | 2022-07-28 2:05PM EST | 25.00 | 0.55 | 1.20 | 1.55 | 0.00 | - | 1 | 139 | 156.35% |
| RAD240119C00027000 | 2022-08-11 8:58AM EST | 27.00 | 1.00 | 0.90 | 1.35 | +1.00 | - | 2 | 9 | 147.85% |
| RAD240119C00030000 | 2022-08-11 12:14PM EST | 30.00 | 1.00 | 0.65 | 1.25 | +0.45 | +81.82% | 18 | 46 | 143.65% |
| RAD240119C00035000 | 2022-08-11 9:31AM EST | 35.00 | 0.75 | 0.55 | 0.90 | +0.40 | +114.29% | 190 | 454 | 138.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD240119P00001000 | 2022-08-11 9:17AM EST | 1.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 6 | 227 | 96.88% |
| RAD240119P00002000 | 2022-08-08 8:58AM EST | 2.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 106 | 87.11% |
| RAD240119P00003000 | 2022-08-11 9:11AM EST | 3.00 | 0.27 | 0.25 | 0.40 | -0.03 | -10.00% | 168 | 8,150 | 64.55% |
| RAD240119P00004000 | 2022-07-20 2:44PM EST | 4.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | - | 1 | 54.69% |
| RAD240119P00005000 | 2022-08-11 9:26AM EST | 5.00 | 0.90 | 0.70 | 1.10 | -0.10 | -10.00% | 82 | 5,429 | 54.69% |
| RAD240119P00008000 | 2022-08-10 8:45AM EST | 8.00 | 2.50 | 2.00 | 2.25 | +0.10 | +4.17% | 5 | 1,532 | 0.00% |
| RAD240119P00010000 | 2022-08-04 9:29AM EST | 10.00 | 3.65 | 3.10 | 3.40 | 0.00 | - | 4 | 200 | 0.00% |
| RAD240119P00013000 | 2022-07-12 11:26AM EST | 13.00 | 6.85 | 5.60 | 5.80 | 0.00 | - | 2 | 5 | 0.00% |
| RAD240119P00015000 | 2022-08-10 9:03AM EST | 15.00 | 7.00 | 6.40 | 6.70 | 0.00 | - | 1 | 409 | 0.00% |
| RAD240119P00017000 | 2022-07-12 9:55AM EST | 17.00 | 10.45 | 8.90 | 9.10 | 0.00 | - | 40 | 93 | 0.00% |
| RAD240119P00020000 | 2022-08-11 12:28PM EST | 20.00 | 10.50 | 9.00 | 10.70 | +10.50 | - | 2 | 0 | 0.00% |
| RAD240119P00022000 | 2022-07-07 8:30AM EST | 22.00 | 15.15 | 13.70 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| RAD240119P00035000 | 2021-10-26 1:32PM EST | 35.00 | 22.61 | 21.00 | 24.90 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
