Canada Markets close in 2 hrs 14 mins

Rite Aid Corporation (RAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.51-0.55 (-9.16%)
As of 01:46PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220715C000080002021-11-22 4:12PM EDT8.005.786.256.650.00--20.00%
RAD220715C000100002022-01-05 4:06PM EDT10.005.555.355.55+0.90+19.35%4261,331.25%
RAD220715C000110002021-12-01 4:52PM EDT11.002.714.604.900.00--5821.88%
RAD220715C000120002021-12-21 4:25PM EDT12.004.504.004.200.00-638671.09%
RAD220715C000130002022-01-05 4:16PM EDT13.003.553.453.60-0.25-6.58%2551580.47%
RAD220715C000140002022-01-05 12:09PM EDT14.003.242.903.10+0.03+0.93%1022514.26%
RAD220715C000150002022-01-05 3:02PM EDT15.003.102.472.90+0.35+12.73%931482.42%
RAD220715C000160002022-01-04 3:43PM EDT16.002.302.092.420.00-372438.48%
RAD220715C000170002022-01-03 2:04PM EDT17.002.001.791.930.00-127400.78%
RAD220715C000180002022-01-04 2:57PM EDT18.001.631.511.700.00-130378.91%
RAD220715C000190002021-12-30 3:21PM EDT19.001.451.281.460.00-1024358.98%
RAD220715C000200002022-01-05 10:35AM EDT20.001.151.051.27-0.13-10.16%69172341.02%
RAD220715C000210002021-12-29 12:16PM EDT21.000.930.791.090.00-213320.70%
RAD220715C000220002021-12-30 4:08PM EDT22.000.950.711.030.00-3038317.58%
RAD220715C000250002021-12-30 2:34PM EDT25.000.610.520.620.00-412291.99%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220715P000030002021-12-28 12:30PM EDT3.000.020.030.160.00-22414119.53%
RAD220715P000050002021-12-28 12:30PM EDT5.000.070.010.150.00-96341.02%
RAD220715P000060002021-12-21 4:47PM EDT6.000.180.030.210.00-240.00%
RAD220715P000070002021-12-30 1:36PM EDT7.000.230.210.260.00-1160.00%
RAD220715P000080002021-12-27 12:43PM EDT8.000.430.320.380.00-210.00%
RAD220715P000090002022-01-03 4:23PM EDT9.000.470.470.560.00-5660.00%
RAD220715P000100002021-12-27 11:46AM EDT10.000.850.700.780.00-1650.00%
RAD220715P000110002022-01-05 4:21PM EDT11.000.990.961.09-0.24-19.51%10240.00%
RAD220715P000120002022-01-03 4:01PM EDT12.001.251.341.420.00-10340.00%
RAD220715P000130002021-12-27 11:12AM EDT13.002.041.651.850.00-140.00%
RAD220715P000140002021-12-10 1:12PM EDT14.003.382.192.360.00-100.00%
RAD220715P000150002021-12-27 4:33PM EDT15.003.302.772.960.00-30320.00%
RAD220715P000160002021-12-21 4:31PM EDT16.003.503.403.550.00--20.00%
RAD220715P000170002021-12-02 11:16AM EDT17.006.234.054.250.00--20.00%
RAD220715P000180002021-12-21 11:31AM EDT18.005.284.754.950.00--20.00%
RAD220715P000190002022-01-05 1:36PM EDT19.005.095.455.80-0.38-6.95%1010.00%
RAD220715P000220002021-12-30 12:37PM EDT22.008.108.008.250.00--10.00%