Canada markets close in 5 hours 47 minutes

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.2085+0.0985 (+4.67%)
As of 10:12AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119C000010002023-03-28 3:56PM EDT1.001.351.251.500.00-1638110.16%
RAD240119C000020002023-03-24 3:38PM EDT2.000.850.851.000.00-1517112.50%
RAD240119C000030002023-03-28 10:01AM EDT3.000.740.600.650.00-1598108.40%
RAD240119C000040002023-03-28 3:11PM EDT4.000.460.400.500.00-20536107.81%
RAD240119C000050002023-03-29 9:48AM EDT5.000.350.300.35-0.04-10.26%21,079106.25%
RAD240119C000080002023-03-24 9:30AM EDT8.000.200.150.250.00-31813114.06%
RAD240119C000100002023-03-27 3:24PM EDT10.000.200.100.200.00-3351,168116.41%
RAD240119C000130002023-03-27 1:11PM EDT13.000.100.000.150.00-1212110.94%
RAD240119C000150002023-03-21 2:37PM EDT15.000.100.000.150.00-101,881117.19%
RAD240119C000170002023-03-27 1:12PM EDT17.000.080.000.150.00-1364121.88%
RAD240119C000200002023-03-28 1:39PM EDT20.000.150.050.150.00-4283135.55%
RAD240119C000220002023-02-22 12:33PM EDT22.000.150.000.100.00-2001,620124.22%
RAD240119C000250002023-03-16 10:05AM EDT25.000.160.000.100.00-102,506128.91%
RAD240119C000270002023-03-14 3:27PM EDT27.000.050.000.100.00-528131.25%
RAD240119C000300002022-09-13 9:35AM EDT30.000.150.051.350.00-10090244.53%
RAD240119C000350002023-02-22 12:34PM EDT35.000.050.000.100.00-23472140.63%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119P000010002023-03-24 1:37PM EDT1.000.290.200.300.00-2163133.98%
RAD240119P000020002023-03-27 2:55PM EDT2.000.750.700.850.00-97921,995121.48%
RAD240119P000030002023-03-27 2:57PM EDT3.001.401.351.450.00-110,250106.25%
RAD240119P000040002023-03-13 10:53AM EDT4.001.602.152.250.00-578102.73%
RAD240119P000050002023-03-27 10:32AM EDT5.003.123.003.200.00-207,041103.91%
RAD240119P000080002023-03-15 3:47PM EDT8.005.505.806.100.00-301,601107.03%
RAD240119P000100002023-03-10 11:41AM EDT10.006.717.808.000.00-40569107.81%
RAD240119P000130002022-10-25 2:35PM EDT13.008.507.408.900.00-24260.00%
RAD240119P000150002023-03-10 11:38AM EDT15.0011.7012.7013.000.00-190112.50%
RAD240119P000170002022-09-22 11:34AM EDT17.0010.5011.6013.800.00-1930.00%
RAD240119P000200002022-12-28 4:07PM EDT20.0016.7016.2016.600.00-100.00%
RAD240119P000220002022-11-15 4:43PM EDT22.0015.3017.6017.900.00-100.00%
RAD240119P000270002022-08-16 1:51PM EDT27.0016.3017.9019.300.00-110.00%
RAD240119P000300002023-01-09 12:08PM EDT30.0026.2526.1026.600.00--00.00%
RAD240119P000350002022-12-28 2:50PM EDT35.0031.6731.0031.700.00-100.00%