Canada Markets closed

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.05+0.47 (+4.44%)
At close: 04:00PM EDT
11.05 0.00 (0.00%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220819C000010002022-08-11 10:35AM EDT1.0010.429.609.90+10.42-400.00%
RAD220819C000030002022-07-11 10:21AM EDT3.003.776.006.200.00--20.00%
RAD220819C000055002022-07-22 10:43AM EDT5.501.955.105.400.00--10.00%
RAD220819C000060002022-08-02 3:56PM EDT6.002.604.604.900.00-676450.00%
RAD220819C000065002022-07-18 10:20AM EDT6.501.004.204.400.00--20.00%
RAD220819C000070002022-08-11 10:24AM EDT7.004.003.603.90+1.80+81.82%102260.00%
RAD220819C000075002022-08-09 1:27PM EDT7.501.753.203.400.00-2930.00%
RAD220819C000080002022-08-10 3:57PM EDT8.001.552.702.85+0.35+29.17%103,4580.00%
RAD220819C000085002022-08-11 1:57PM EDT8.502.372.252.45+1.57+196.25%1154070.00%
RAD220819C000090002022-08-11 2:11PM EDT9.001.901.801.95+1.35+245.45%699410.00%
RAD220819C000095002022-08-11 2:04PM EDT9.501.501.351.55+1.20+400.00%14426325.00%
RAD220819C000100002022-08-11 1:55PM EDT10.001.171.001.15+0.97+485.00%33359354.69%
RAD220819C000105002022-08-11 12:42PM EDT10.500.990.700.85+0.89+890.00%14634481.25%
RAD220819C000110002022-08-11 2:20PM EDT11.000.600.500.60+0.50+500.00%68868992.97%
RAD220819C000115002022-08-11 2:32PM EDT11.500.360.350.40+0.11+44.00%493099.22%
RAD220819C000120002022-08-11 2:09PM EDT12.000.250.200.30+0.22+733.33%4781,099103.91%
RAD220819C000125002022-08-11 12:06PM EDT12.500.220.100.20+0.17+340.00%13523103.91%
RAD220819C000130002022-08-11 12:27PM EDT13.000.250.100.15+0.20+400.00%591,104116.41%
RAD220819C000140002022-08-11 11:53AM EDT14.000.100.050.20+0.05+100.00%20219150.00%
RAD220819C000150002022-08-11 12:51PM EDT15.000.050.050.100.00-102132157.81%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD220819P000050002022-07-21 11:03AM EDT5.000.050.000.050.00--139309.38%
RAD220819P000060002022-08-01 9:57AM EDT6.000.050.000.050.00--68243.75%
RAD220819P000065002022-08-11 9:46AM EDT6.500.030.000.05-0.07-70.00%111215.63%
RAD220819P000070002022-08-11 10:32AM EDT7.000.010.000.05-0.04-80.00%10242190.63%
RAD220819P000075002022-08-11 9:46AM EDT7.500.050.000.050.00-171165.63%
RAD220819P000080002022-08-10 9:53AM EDT8.000.100.000.10-0.03-23.08%6313162.50%
RAD220819P000085002022-08-11 10:45AM EDT8.500.050.000.10-0.25-83.33%434136.72%
RAD220819P000090002022-08-11 2:01PM EDT9.000.100.050.15-0.35-77.78%250289135.16%
RAD220819P000095002022-08-11 11:32AM EDT9.500.160.100.20-0.64-80.00%1662124.22%
RAD220819P000100002022-08-11 1:10PM EDT10.000.280.250.35-0.79-73.83%21617130.86%
RAD220819P000105002022-08-11 2:13PM EDT10.500.500.450.60-0.95-65.52%6421139.84%
RAD220819P000110002022-08-11 2:10PM EDT11.000.750.700.80-1.53-67.11%27412137.50%
RAD220819P000115002022-08-11 1:55PM EDT11.501.051.001.15+1.05-2350144.14%
RAD220819P000120002022-08-11 12:40PM EDT12.001.281.401.55+1.28-1340157.03%
RAD220819P000125002022-08-11 10:38AM EDT12.501.301.802.05+1.30-290173.83%
RAD220819P000130002022-08-11 1:15PM EDT13.002.252.252.45+2.25-270182.03%
RAD220819P000140002022-08-11 10:53AM EDT14.002.803.203.40+2.80-200210.55%