Canada markets closed

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.70-0.87 (-10.15%)
At close: 04:00PM EDT
7.89 +0.19 (+2.45%)
After hours: 04:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119C000020002022-06-24 2:45PM EDT2.007.503.508.000.00-1465.63%
RAD240119C000030002022-06-24 2:45PM EDT3.006.802.507.500.00-216274.80%
RAD240119C000040002022-08-17 10:38AM EDT4.007.204.504.900.00-5494.53%
RAD240119C000050002022-08-16 11:52AM EDT5.007.104.004.300.00-855890.92%
RAD240119C000080002022-08-19 9:59AM EDT8.003.002.702.95-2.55-45.95%345582.86%
RAD240119C000100002022-08-19 3:49PM EDT10.002.302.102.35-0.45-16.36%78388180.52%
RAD240119C000130002022-08-19 1:53PM EDT13.001.651.301.75-0.36-17.91%4323576.66%
RAD240119C000150002022-08-19 2:11PM EDT15.001.351.151.70-0.40-22.86%161,78381.35%
RAD240119C000170002022-08-19 1:54PM EDT17.001.050.551.50-0.76-41.99%519275.98%
RAD240119C000200002022-08-19 9:31AM EDT20.001.000.551.15-1.02-50.50%120277.88%
RAD240119C000220002022-08-19 2:46PM EDT22.000.700.401.05-1.10-61.11%61,47177.83%
RAD240119C000250002022-08-17 12:48PM EDT25.000.600.400.80-0.55-47.83%15,09278.52%
RAD240119C000270002022-08-19 12:28PM EDT27.000.480.300.65-0.67-58.26%11176.56%
RAD240119C000300002022-08-16 1:18PM EDT30.001.000.250.700.00-33980.47%
RAD240119C000350002022-08-15 12:47PM EDT35.000.560.250.450.00-327780.27%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119P000010002022-08-11 10:17AM EDT1.000.050.000.700.00-6233173.05%
RAD240119P000020002022-08-18 10:51AM EDT2.000.150.150.350.00-1011697.66%
RAD240119P000030002022-08-12 1:08PM EDT3.000.350.350.600.00-77,98988.57%
RAD240119P000040002022-08-17 9:43AM EDT4.000.550.601.000.00-3483.98%
RAD240119P000050002022-08-16 10:33AM EDT5.000.851.001.350.00-15,35779.30%
RAD240119P000080002022-08-19 1:52PM EDT8.002.752.353.00+0.35+14.58%51,54369.53%
RAD240119P000100002022-08-19 2:18PM EDT10.004.103.904.40+0.45+12.33%1020070.22%
RAD240119P000130002022-07-12 12:26PM EDT13.006.854.905.500.00-4534.77%
RAD240119P000150002022-08-18 11:20AM EDT15.007.008.008.500.00-341467.77%
RAD240119P000170002022-07-12 10:55AM EDT17.0010.456.909.200.00-1930.00%
RAD240119P000200002022-08-11 1:28PM EDT20.0010.5012.4012.800.00-2257.42%
RAD240119P000220002022-07-07 9:30AM EDT22.0015.1512.9013.600.00--10.00%
RAD240119P000270002022-08-16 1:51PM EDT27.0016.3019.2020.000.00-1168.75%
RAD240119P000350002022-02-07 10:30AM EDT35.0024.500.000.000.00-1130.00%