Ready Capital Corporation (RC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC240719C00007500 | 2024-06-27 3:43PM EDT | 7.50 | 0.89 | 0.70 | 0.75 | 0.00 | - | 30 | 32 | 39.84% |
| RC240719C00009000 | 2024-06-28 12:22PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 329 | 36.72% |
| RC240719C00010000 | 2024-06-24 3:38PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,757 | 53.13% |
| RC240719C00012500 | 2024-06-11 9:30AM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 654 | 95.31% |
| RC240719C00015000 | 2024-01-02 3:04PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 126.56% |
| RC240719C00017500 | 2024-02-01 1:14PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 153.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC240719P00002500 | 2024-04-12 3:53PM EDT | 2.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 118 | 191 | 389.84% |
| RC240719P00005000 | 2024-05-08 3:10PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,151 | 134.38% |
| RC240719P00006000 | 2024-06-27 2:09PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 27 | 78.91% |
| RC240719P00007500 | 2024-06-28 2:47PM EDT | 7.50 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 48 | 6,565 | 46.09% |
| RC240719P00010000 | 2024-06-26 10:49AM EDT | 10.00 | 1.85 | 1.50 | 2.00 | +0.05 | +2.78% | 10 | 1,915 | 91.41% |
| RC240719P00012500 | 2024-06-14 10:40AM EDT | 12.50 | 4.55 | 3.00 | 6.20 | 0.00 | - | 1 | 56 | 167.58% |
| RC240719P00015000 | 2024-05-16 9:41AM EDT | 15.00 | 6.29 | 5.60 | 8.30 | 0.00 | - | 6 | 255 | 172.66% |
| RC240719P00017500 | 2024-04-05 9:30AM EDT | 17.50 | 8.77 | 7.80 | 10.20 | 0.00 | - | 2 | 2 | 348.83% |
| RC240719P00020000 | 2024-06-14 11:55AM EDT | 20.00 | 12.00 | 10.60 | 13.30 | 0.00 | - | - | 1 | 228.13% |
© 2024 Yahoo. All rights reserved.