Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220819C00001000 | 2022-08-11 10:35AM EDT | 1.00 | 10.42 | 9.60 | 9.90 | +10.42 | - | 4 | 0 | 0.00% |
| RAD220819C00003000 | 2022-07-11 10:21AM EDT | 3.00 | 3.77 | 6.00 | 6.20 | 0.00 | - | - | 2 | 0.00% |
| RAD220819C00005500 | 2022-07-22 10:43AM EDT | 5.50 | 1.95 | 5.10 | 5.40 | 0.00 | - | - | 1 | 0.00% |
| RAD220819C00006000 | 2022-08-02 3:56PM EDT | 6.00 | 2.60 | 4.60 | 4.90 | 0.00 | - | 67 | 645 | 0.00% |
| RAD220819C00006500 | 2022-07-18 10:20AM EDT | 6.50 | 1.00 | 4.20 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| RAD220819C00007000 | 2022-08-11 10:24AM EDT | 7.00 | 4.00 | 3.60 | 3.90 | +1.80 | +81.82% | 10 | 226 | 0.00% |
| RAD220819C00007500 | 2022-08-09 1:27PM EDT | 7.50 | 1.75 | 3.20 | 3.40 | 0.00 | - | 2 | 93 | 0.00% |
| RAD220819C00008000 | 2022-08-10 3:57PM EDT | 8.00 | 1.55 | 2.70 | 2.85 | +0.35 | +29.17% | 10 | 3,458 | 0.00% |
| RAD220819C00008500 | 2022-08-11 1:57PM EDT | 8.50 | 2.37 | 2.25 | 2.45 | +1.57 | +196.25% | 115 | 407 | 0.00% |
| RAD220819C00009000 | 2022-08-11 2:11PM EDT | 9.00 | 1.90 | 1.80 | 1.95 | +1.35 | +245.45% | 69 | 941 | 0.00% |
| RAD220819C00009500 | 2022-08-11 2:04PM EDT | 9.50 | 1.50 | 1.35 | 1.55 | +1.20 | +400.00% | 144 | 263 | 25.00% |
| RAD220819C00010000 | 2022-08-11 1:55PM EDT | 10.00 | 1.17 | 1.00 | 1.15 | +0.97 | +485.00% | 333 | 593 | 54.69% |
| RAD220819C00010500 | 2022-08-11 12:42PM EDT | 10.50 | 0.99 | 0.70 | 0.85 | +0.89 | +890.00% | 146 | 344 | 81.25% |
| RAD220819C00011000 | 2022-08-11 2:20PM EDT | 11.00 | 0.60 | 0.50 | 0.60 | +0.50 | +500.00% | 688 | 689 | 92.97% |
| RAD220819C00011500 | 2022-08-11 2:32PM EDT | 11.50 | 0.36 | 0.35 | 0.40 | +0.11 | +44.00% | 49 | 30 | 99.22% |
| RAD220819C00012000 | 2022-08-11 2:09PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | +0.22 | +733.33% | 478 | 1,099 | 103.91% |
| RAD220819C00012500 | 2022-08-11 12:06PM EDT | 12.50 | 0.22 | 0.10 | 0.20 | +0.17 | +340.00% | 135 | 23 | 103.91% |
| RAD220819C00013000 | 2022-08-11 12:27PM EDT | 13.00 | 0.25 | 0.10 | 0.15 | +0.20 | +400.00% | 59 | 1,104 | 116.41% |
| RAD220819C00014000 | 2022-08-11 11:53AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 20 | 219 | 150.00% |
| RAD220819C00015000 | 2022-08-11 12:51PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 102 | 132 | 157.81% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220819P00005000 | 2022-07-21 11:03AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 139 | 309.38% |
| RAD220819P00006000 | 2022-08-01 9:57AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 68 | 243.75% |
| RAD220819P00006500 | 2022-08-11 9:46AM EDT | 6.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 11 | 215.63% |
| RAD220819P00007000 | 2022-08-11 10:32AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 242 | 190.63% |
| RAD220819P00007500 | 2022-08-11 9:46AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 165.63% |
| RAD220819P00008000 | 2022-08-10 9:53AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 6 | 313 | 162.50% |
| RAD220819P00008500 | 2022-08-11 10:45AM EDT | 8.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 4 | 34 | 136.72% |
| RAD220819P00009000 | 2022-08-11 2:01PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 250 | 289 | 135.16% |
| RAD220819P00009500 | 2022-08-11 11:32AM EDT | 9.50 | 0.16 | 0.10 | 0.20 | -0.64 | -80.00% | 16 | 62 | 124.22% |
| RAD220819P00010000 | 2022-08-11 1:10PM EDT | 10.00 | 0.28 | 0.25 | 0.35 | -0.79 | -73.83% | 216 | 17 | 130.86% |
| RAD220819P00010500 | 2022-08-11 2:13PM EDT | 10.50 | 0.50 | 0.45 | 0.60 | -0.95 | -65.52% | 64 | 21 | 139.84% |
| RAD220819P00011000 | 2022-08-11 2:10PM EDT | 11.00 | 0.75 | 0.70 | 0.80 | -1.53 | -67.11% | 274 | 12 | 137.50% |
| RAD220819P00011500 | 2022-08-11 1:55PM EDT | 11.50 | 1.05 | 1.00 | 1.15 | +1.05 | - | 235 | 0 | 144.14% |
| RAD220819P00012000 | 2022-08-11 12:40PM EDT | 12.00 | 1.28 | 1.40 | 1.55 | +1.28 | - | 134 | 0 | 157.03% |
| RAD220819P00012500 | 2022-08-11 10:38AM EDT | 12.50 | 1.30 | 1.80 | 2.05 | +1.30 | - | 29 | 0 | 173.83% |
| RAD220819P00013000 | 2022-08-11 1:15PM EDT | 13.00 | 2.25 | 2.25 | 2.45 | +2.25 | - | 27 | 0 | 182.03% |
| RAD220819P00014000 | 2022-08-11 10:53AM EDT | 14.00 | 2.80 | 3.20 | 3.40 | +2.80 | - | 20 | 0 | 210.55% |
© 2022 Yahoo. All rights reserved.
