Canada Markets closed

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.11+0.01 (+0.20%)
At close: 04:00PM EST
5.10 -0.01 (-0.20%)
After hours: 07:36PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119C000030002021-12-23 12:35PM EST3.0011.259.5013.950.00-1240.00%
RAD240119C000040002022-07-12 9:55AM EST4.004.055.706.300.00--50.00%
RAD240119C000050002022-08-11 11:35AM EST5.007.356.707.10+2.15+41.35%45330.00%
RAD240119C000080002022-08-11 11:32AM EST8.005.565.105.40+1.76+46.32%24540.00%
RAD240119C000100002022-08-11 12:55PM EST10.004.504.404.50+1.50+50.00%5081,316315.63%
RAD240119C000130002022-08-11 9:49AM EST13.003.443.303.80+1.44+72.00%28220241.60%
RAD240119C000150002022-08-11 10:53AM EST15.003.062.203.00+1.21+65.41%331,750191.60%
RAD240119C000170002022-08-11 9:09AM EST17.002.502.353.00+1.49+147.52%4173201.47%
RAD240119C000200002022-08-11 11:21AM EST20.002.021.702.35+0.77+61.60%5202176.66%
RAD240119C000220002022-08-11 9:39AM EST22.002.011.401.85+1.48+279.24%5001,649162.30%
RAD240119C000250002022-07-28 2:05PM EST25.000.551.201.550.00-1139156.35%
RAD240119C000270002022-08-11 8:58AM EST27.001.000.901.35+1.00-29147.85%
RAD240119C000300002022-08-11 12:14PM EST30.001.000.651.25+0.45+81.82%1846143.65%
RAD240119C000350002022-08-11 9:31AM EST35.000.750.550.90+0.40+114.29%190454138.09%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD240119P000010002022-08-11 9:17AM EST1.000.050.000.10-0.06-54.55%622796.88%
RAD240119P000020002022-08-08 8:58AM EST2.000.260.150.300.00-110687.11%
RAD240119P000030002022-08-11 9:11AM EST3.000.270.250.40-0.03-10.00%1688,15064.55%
RAD240119P000040002022-07-20 2:44PM EST4.000.800.400.750.00--154.69%
RAD240119P000050002022-08-11 9:26AM EST5.000.900.701.10-0.10-10.00%825,42954.69%
RAD240119P000080002022-08-10 8:45AM EST8.002.502.002.25+0.10+4.17%51,5320.00%
RAD240119P000100002022-08-04 9:29AM EST10.003.653.103.400.00-42000.00%
RAD240119P000130002022-07-12 11:26AM EST13.006.855.605.800.00-250.00%
RAD240119P000150002022-08-10 9:03AM EST15.007.006.406.700.00-14090.00%
RAD240119P000170002022-07-12 9:55AM EST17.0010.458.909.100.00-40930.00%
RAD240119P000200002022-08-11 12:28PM EST20.0010.509.0010.70+10.50-200.00%
RAD240119P000220002022-07-07 8:30AM EST22.0015.1513.7014.000.00--10.00%
RAD240119P000350002021-10-26 1:32PM EST35.0022.6121.0024.900.00--100.00%