Canada markets open in 6 hours 42 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.86+0.25 (+1.71%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD210730C000120002021-07-20 3:52PM EDT12.003.500.000.000.00-100.00%
RAD210730C000130002021-07-22 11:26AM EDT13.002.300.000.000.00-900.00%
RAD210730C000140002021-07-26 10:45AM EDT14.001.120.000.000.00-3100.00%
RAD210730C000145002021-07-26 10:37AM EDT14.500.800.000.000.00-3800.00%
RAD210730C000150002021-07-26 3:53PM EDT15.000.330.000.000.00-24303.13%
RAD210730C000155002021-07-26 3:36PM EDT15.500.140.000.000.00-511012.50%
RAD210730C000160002021-07-26 3:53PM EDT16.000.080.000.000.00-584025.00%
RAD210730C000165002021-07-26 3:51PM EDT16.500.040.000.000.00-483025.00%
RAD210730C000170002021-07-26 2:59PM EDT17.000.030.000.000.00-28025.00%
RAD210730C000175002021-07-26 3:13PM EDT17.500.020.000.000.00-97050.00%
RAD210730C000180002021-07-26 2:37PM EDT18.000.020.000.000.00-118050.00%
RAD210730C000185002021-07-26 3:12PM EDT18.500.030.000.000.00-16050.00%
RAD210730C000190002021-07-26 3:09PM EDT19.000.030.000.000.00-29050.00%
RAD210730C000195002021-06-29 2:30PM EDT19.500.330.000.000.00-1050.00%
RAD210730C000200002021-07-26 3:29PM EDT20.000.010.000.000.00-213050.00%
RAD210730C000205002021-06-25 3:40PM EDT20.500.390.000.180.00-21196.09%
RAD210730C000210002021-07-21 12:06PM EDT21.000.040.000.000.00-1050.00%
RAD210730C000215002021-06-23 2:30PM EDT21.501.300.002.020.00--0447.27%
RAD210730C000220002021-07-06 12:06PM EDT22.000.110.000.000.00-1050.00%
RAD210730C000225002021-07-21 9:37AM EDT22.500.050.000.000.00-10050.00%
RAD210730C000230002021-07-21 12:31PM EDT23.000.040.000.000.00-91050.00%
RAD210730C000235002021-07-06 9:45AM EDT23.500.020.010.000.00-50168.75%
RAD210730C000240002021-07-14 9:37AM EDT24.000.020.000.000.00-11050.00%
RAD210730C000245002021-07-07 12:07PM EDT24.500.140.000.000.00-6050.00%
RAD210730C000250002021-06-28 10:10AM EDT25.000.130.000.000.00-1050.00%
RAD210730C000255002021-06-28 9:43AM EDT25.500.130.000.000.00-5050.00%
RAD210730C000265002021-06-25 9:30AM EDT26.500.250.000.160.00-17300.00%
RAD210730C000280002021-06-25 9:30AM EDT28.000.210.000.190.00-11332.81%
RAD210730C000285002021-07-01 10:48AM EDT28.500.130.000.000.00-1050.00%
RAD210730C000290002021-07-21 3:47PM EDT29.000.020.000.000.00-20050.00%
RAD210730C000300002021-07-26 3:22PM EDT30.000.010.000.000.00-43050.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD210730P000080002021-07-19 11:12AM EDT8.000.020.000.000.00--050.00%
RAD210730P000110002021-07-19 12:07AM EDT11.000.010.000.000.00--050.00%
RAD210730P000115002021-07-22 11:19AM EDT11.500.060.000.000.00-20050.00%
RAD210730P000120002021-07-21 11:40AM EDT12.000.010.000.000.00-3050.00%
RAD210730P000130002021-07-26 10:35AM EDT13.000.040.000.000.00-1025.00%
RAD210730P000135002021-07-26 2:14PM EDT13.500.050.000.000.00-22025.00%
RAD210730P000140002021-07-26 1:11PM EDT14.000.110.000.000.00-155012.50%
RAD210730P000145002021-07-26 3:39PM EDT14.500.230.000.000.00-11706.25%
RAD210730P000150002021-07-26 3:55PM EDT15.000.450.000.000.00-22000.00%
RAD210730P000155002021-07-26 10:55AM EDT15.500.660.000.000.00-700.00%
RAD210730P000160002021-07-26 12:37PM EDT16.001.150.000.000.00-1400.00%
RAD210730P000165002021-07-23 1:41PM EDT16.501.920.000.000.00-5000.00%
RAD210730P000170002021-07-23 11:44AM EDT17.002.300.000.000.00-1000.00%
RAD210730P000175002021-07-26 11:24AM EDT17.502.500.000.000.00-1100.00%
RAD210730P000180002021-07-23 12:08PM EDT18.003.330.000.000.00-300.00%
RAD210730P000185002021-07-22 3:51PM EDT18.503.650.000.000.00-1000.00%
RAD210730P000190002021-07-26 10:35AM EDT19.003.960.000.000.00-100.00%
RAD210730P000195002021-06-30 10:01AM EDT19.503.850.000.000.00-100.00%
RAD210730P000200002021-06-24 9:44AM EDT20.003.005.205.750.00--1262.50%
RAD210730P000205002021-07-22 12:20PM EDT20.505.500.000.000.00-1000.00%
RAD210730P000210002021-06-28 10:18AM EDT21.005.200.000.000.00-100.00%
RAD210730P000215002021-07-08 11:00AM EDT21.506.880.000.000.00--00.00%
RAD210730P000220002021-07-26 12:35PM EDT22.007.150.000.000.00-1000.00%
RAD210730P000225002021-06-17 3:57PM EDT22.503.288.809.000.00--0521.48%
RAD210730P000240002021-06-18 10:05AM EDT24.004.6010.2010.700.00-5050569.53%
RAD210730P000250002021-06-14 12:01AM EDT25.004.050.000.000.00--00.00%