Canada markets open in 6 hours 54 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7100-0.2200 (-4.46%)
At close: 04:00PM EST
4.7200 +0.01 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD221209C000035002022-12-06 9:47AM EST3.501.350.000.000.00-100.00%
RAD221209C000040002022-12-05 3:30PM EST4.000.920.000.000.00-2000.00%
RAD221209C000045002022-12-06 9:37AM EST4.500.460.000.000.00-100.00%
RAD221209C000050002022-12-06 3:57PM EST5.000.100.000.000.00-1,300025.00%
RAD221209C000055002022-12-06 1:43PM EST5.500.050.000.000.00-26050.00%
RAD221209C000060002022-12-05 10:52AM EST6.000.050.000.000.00-11050.00%
RAD221209C000065002022-11-28 10:29AM EST6.500.070.000.000.00-45050.00%
RAD221209C000070002022-12-01 12:16PM EST7.000.050.000.000.00-62050.00%
RAD221209C000080002022-12-01 12:47PM EST8.000.050.000.000.00-1050.00%
RAD221209C000090002022-11-16 12:17PM EST9.000.110.000.000.00-3050.00%
RAD221209C000100002022-11-15 1:09PM EST10.000.200.000.000.00-320100.00%
RAD221209C000115002022-11-28 10:08AM EST11.500.010.000.000.00--050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD221209P000020002022-11-14 9:49AM EST2.000.030.000.000.00-1050.00%
RAD221209P000030002022-11-14 9:49AM EST3.000.020.000.000.00-1050.00%
RAD221209P000035002022-12-02 3:14PM EST3.500.040.000.000.00-30050.00%
RAD221209P000040002022-11-22 2:23PM EST4.000.060.000.000.00-15050.00%
RAD221209P000045002022-12-06 2:53PM EST4.500.060.000.000.00-69025.00%
RAD221209P000050002022-12-06 3:45PM EST5.000.350.000.000.00-1400.00%
RAD221209P000055002022-12-06 12:48PM EST5.500.730.000.000.00-100.00%
RAD221209P000060002022-11-23 3:55PM EST6.000.920.000.000.00-500.00%
RAD221209P000070002022-11-17 9:40AM EST7.001.160.000.000.00--00.00%
RAD221209P000085002022-12-05 3:25PM EST8.503.600.000.000.00-100.00%
RAD221209P000090002022-12-01 12:49PM EST9.003.800.000.000.00--00.00%
RAD221209P000100002022-11-17 12:11PM EST10.003.940.000.000.00-500.00%