Canada Markets closed

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.22+0.59 (+4.33%)
At close: 4:00PM EDT
14.21 -0.01 (-0.07%)
After hours: 05:10PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220121C000025002021-03-25 12:00PM EDT2.5015.7611.8019.500.00-1120.00%
RAD220121C000030002021-04-14 12:57PM EDT3.0016.2515.1516.850.00-4160.00%
RAD220121C000040002021-06-21 12:59PM EDT4.0014.7512.0015.800.00-263793.75%
RAD220121C000050002021-02-25 12:17PM EDT5.0017.1412.7514.950.00-388789.84%
RAD220121C000070002021-06-11 10:18AM EDT7.0015.8010.3511.050.00-1263356.05%
RAD220121C000100002020-11-09 4:12PM EDT10.004.200.000.000.00-2600.00%
RAD220121C000120002020-11-09 3:00PM EDT12.002.850.000.000.00-100.00%
RAD220121C000130002021-06-04 10:05AM EDT13.008.836.106.450.00-44215.23%
RAD220121C000140002021-06-24 12:01PM EDT14.005.875.305.85-2.43-29.28%29199.51%
RAD220121C000150002020-11-10 4:14PM EDT15.003.040.000.000.00-1303.13%
RAD220121C000170002021-06-24 12:11PM EDT17.004.154.054.15-1.90-31.40%155665176.27%
RAD220121C000180002021-06-24 11:53AM EDT18.003.803.553.75-1.65-30.28%5915169.14%
RAD220121C000190002021-06-24 11:37AM EDT19.003.603.303.65-1.70-32.08%533171.09%
RAD220121C000200002021-06-24 12:27PM EDT20.003.002.953.05-1.59-34.64%5211,699162.01%
RAD220121C000210002021-06-24 12:08PM EDT21.002.752.412.93-1.42-34.05%564157.32%
RAD220121C000220002021-06-24 11:39AM EDT22.002.482.462.62-1.47-37.22%21662159.08%
RAD220121C000230002021-06-21 12:33PM EDT23.003.902.152.370.00-624155.03%
RAD220121C000250002021-06-24 12:25PM EDT25.001.801.731.94-1.21-40.20%1231,303150.05%
RAD220121C000260002021-05-21 2:28PM EDT26.002.352.412.970.00-1515185.60%
RAD220121C000270002021-06-17 12:12PM EDT27.001.431.321.68-1.37-48.93%5202146.39%
RAD220121C000280002021-06-14 12:03PM EDT28.001.281.251.38-1.46-53.28%10153143.12%
RAD220121C000300002021-06-24 11:06AM EDT30.001.070.921.10-0.83-43.68%17876137.60%
RAD220121C000350002021-06-23 3:26PM EDT35.000.730.590.81-0.59-44.70%31,665137.89%
RAD220121C000400002021-06-24 9:36AM EDT40.000.550.500.64-0.51-48.11%2429142.77%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220121P000025002021-05-17 9:39AM EDT2.500.070.000.000.00-69950.00%
RAD220121P000030002020-12-30 10:30AM EDT3.000.110.050.430.00-974219.53%
RAD220121P000040002021-02-04 2:42PM EDT4.000.200.000.740.00-1446202.34%
RAD220121P000050002020-10-30 2:08PM EDT5.000.610.000.000.00-2050.00%
RAD220121P000070002021-06-24 10:15AM EDT7.000.160.090.20-0.04-20.00%105,09794.53%
RAD220121P000100002021-06-24 11:52AM EDT10.000.560.530.600.00-2362,33083.40%
RAD220121P000120002021-06-24 11:43AM EDT12.001.071.051.15+0.15+16.30%1332,74276.76%
RAD220121P000130002021-06-24 10:51AM EDT13.001.411.371.60+0.26+22.61%105574.41%
RAD220121P000150002020-11-05 10:58AM EDT15.006.700.000.000.00-3000.00%
RAD220121P000160002021-06-22 2:07PM EDT16.002.802.442.97+0.60+27.27%22054.69%
RAD220121P000170002021-06-24 10:40AM EDT17.003.463.203.40+0.95+37.85%3831852.54%
RAD220121P000180002021-06-24 11:39AM EDT18.003.793.554.10+0.89+30.69%211546.88%
RAD220121P000190002021-06-02 2:34PM EDT19.003.804.304.750.00--10.00%
RAD220121P000200002021-06-24 10:19AM EDT20.005.255.105.50+1.15+28.05%203800.00%
RAD220121P000210002021-06-24 11:28AM EDT21.005.925.705.95+1.07+22.06%13160.00%
RAD220121P000220002021-06-10 3:02PM EDT22.004.506.356.850.00-3930.00%
RAD220121P000250002021-06-24 10:09AM EDT25.009.348.659.20+1.99+27.07%41670.00%
RAD220121P000270002020-08-24 9:45AM EDT27.0015.2014.8515.650.00-1040182.42%
RAD220121P000300002021-04-05 11:13AM EDT30.0011.6013.5014.050.00-13470.00%
RAD220121P000320002021-03-25 2:22PM EDT32.0015.6014.8015.200.00-360.00%
RAD220121P000350002021-03-25 2:22PM EDT35.0018.2517.4517.850.00-2530.00%
RAD220121P000370002021-02-01 10:30AM EDT37.0016.0018.9520.000.00-5810.00%