Rite Aid Corporation (RAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220701C00010000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 252 | 35 | 96.88% |
| RAD220708C00010000 | 2022-06-24 3:57PM EDT | 2022-07-08 | 0.21 | 0.15 | 0.25 | +0.11 | +110.00% | 351 | 49 | 93.75% |
| RAD220715C00010000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 0.30 | 0.30 | 0.35 | +0.15 | +100.00% | 484 | 5,559 | 94.14% |
| RAD220722C00010000 | 2022-06-24 1:53PM EDT | 2022-07-22 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 59 | 67 | 92.97% |
| RAD220729C00010000 | 2022-06-24 3:36PM EDT | 2022-07-29 | 0.50 | 0.40 | 0.60 | +0.25 | +100.00% | 60 | 329 | 90.43% |
| RAD220805C00010000 | 2022-06-23 12:09PM EDT | 2022-08-05 | 0.25 | 0.50 | 0.65 | +0.25 | - | - | 13 | 89.26% |
| RAD220819C00010000 | 2022-06-24 2:29PM EDT | 2022-08-19 | 0.70 | 0.65 | 0.75 | +0.70 | - | 48 | 323 | 86.72% |
| RAD221021C00010000 | 2022-06-24 3:55PM EDT | 2022-10-21 | 1.25 | 1.20 | 1.35 | +0.41 | +48.81% | 63 | 408 | 88.67% |
| RAD230120C00010000 | 2022-06-24 3:00PM EDT | 2023-01-20 | 1.75 | 1.60 | 1.80 | +0.35 | +25.00% | 7 | 1,266 | 82.81% |
| RAD240119C00010000 | 2022-06-24 11:10AM EDT | 2024-01-19 | 3.00 | 2.65 | 3.30 | +0.23 | +8.30% | 1 | 2,262 | 80.27% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220701P00010000 | 2022-06-24 3:00PM EDT | 2022-07-01 | 1.35 | 1.15 | 1.50 | +1.35 | - | 21 | 0 | 65.63% |
| RAD220715P00010000 | 2022-06-24 3:39PM EDT | 2022-07-15 | 1.65 | 1.55 | 1.65 | -0.55 | -25.00% | 5 | 170 | 89.06% |
| RAD220722P00010000 | 2022-06-24 1:28PM EDT | 2022-07-22 | 1.80 | 1.55 | 1.80 | -2.10 | -53.85% | 2 | 3 | 85.94% |
| RAD220729P00010000 | 2022-06-24 9:30AM EDT | 2022-07-29 | 2.35 | 1.60 | 1.90 | +2.35 | - | 10 | 0 | 84.38% |
| RAD221021P00010000 | 2022-06-21 10:29AM EDT | 2022-10-21 | 4.10 | 2.40 | 2.55 | 0.00 | - | 1 | 57 | 83.11% |
| RAD230120P00010000 | 2022-06-24 11:58AM EDT | 2023-01-20 | 3.08 | 2.65 | 3.00 | -1.42 | -31.56% | 4 | 2,711 | 75.78% |
| RAD240119P00010000 | 2022-05-09 2:04PM EDT | 2024-01-19 | 5.02 | 4.60 | 5.10 | 0.00 | - | 10 | 115 | 94.53% |
© 2022 Yahoo. All rights reserved.
