RAD - Rite Aid Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD250117C00001000 | 2023-04-25 1:59PM EDT | 1.00 | 1.75 | 1.15 | 1.40 | 0.00 | - | 8 | 261 | 133.59% |
| RAD250117C00002000 | 2023-05-18 9:54AM EDT | 2.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 2 | 232 | 119.92% |
| RAD250117C00003000 | 2023-05-25 2:47PM EDT | 3.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 200 | 1,139 | 121.48% |
| RAD250117C00004000 | 2023-05-25 2:42PM EDT | 4.00 | 0.61 | 0.65 | 0.70 | 0.00 | - | 11 | 407 | 120.31% |
| RAD250117C00005000 | 2023-05-22 10:52AM EDT | 5.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 11 | 415 | 116.02% |
| RAD250117C00007000 | 2023-05-05 10:51AM EDT | 7.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 324 | 115.43% |
| RAD250117C00010000 | 2023-05-26 10:27AM EDT | 10.00 | 0.24 | 0.25 | 0.40 | 0.00 | - | 8 | 196 | 116.80% |
| RAD250117C00012000 | 2023-04-20 2:42PM EDT | 12.00 | 0.39 | 0.25 | 1.25 | 0.00 | - | 1 | 665 | 170.31% |
| RAD250117C00015000 | 2023-05-25 11:49AM EDT | 15.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 731 | 117.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD250117P00001000 | 2023-05-30 9:30AM EDT | 1.00 | 0.40 | 0.40 | 0.50 | -0.03 | -6.98% | 1 | 3,001 | 125.00% |
| RAD250117P00002000 | 2023-05-22 9:53AM EDT | 2.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 9 | 27,771 | 110.94% |
| RAD250117P00003000 | 2023-05-18 10:41AM EDT | 3.00 | 1.75 | 1.80 | 1.90 | 0.00 | - | 4 | 1,360 | 102.34% |
| RAD250117P00004000 | 2023-05-17 3:31PM EDT | 4.00 | 2.60 | 2.60 | 2.70 | 0.00 | - | 15 | 349 | 93.75% |
| RAD250117P00005000 | 2023-05-04 10:37AM EDT | 5.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 282 | 86.33% |
| RAD250117P00007000 | 2023-05-26 11:06AM EDT | 7.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | 1 | 180 | 86.72% |
| RAD250117P00010000 | 2023-01-09 11:52AM EDT | 10.00 | 6.79 | 6.70 | 6.90 | 0.00 | - | 1 | 43 | 0.00% |
| RAD250117P00012000 | 2022-10-03 9:30AM EDT | 12.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RAD250117P00015000 | 2023-01-30 10:37AM EDT | 15.00 | 11.40 | 11.10 | 11.70 | 0.00 | - | 12 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.