Radian Group Inc. (RDN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816C00025000 | 2024-02-23 11:38AM EDT | 25.00 | 3.60 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| RDN240816C00027000 | 2024-02-05 10:30AM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RDN240816C00028000 | 2024-04-08 10:19AM EDT | 28.00 | 4.70 | 3.50 | 3.90 | 0.00 | - | 3 | 25 | 0.00% |
| RDN240816C00029000 | 2024-07-15 3:53PM EDT | 29.00 | 4.65 | 6.40 | 10.00 | 0.00 | - | 4 | 63 | 70.90% |
| RDN240816C00030000 | 2024-07-19 10:47AM EDT | 30.00 | 4.80 | 5.60 | 8.90 | 0.00 | - | 1 | 56 | 66.99% |
| RDN240816C00031000 | 2024-07-16 2:44PM EDT | 31.00 | 4.10 | 4.30 | 8.00 | 0.00 | - | 280 | 630 | 51.37% |
| RDN240816C00032000 | 2024-07-17 12:12PM EDT | 32.00 | 3.37 | 3.20 | 7.00 | 0.00 | - | 1 | 374 | 121.97% |
| RDN240816C00033000 | 2024-07-17 11:39AM EDT | 33.00 | 2.50 | 2.65 | 6.30 | 0.00 | - | 1 | 39 | 53.91% |
| RDN240816C00034000 | 2024-07-18 11:45AM EDT | 34.00 | 1.95 | 3.10 | 3.40 | 0.00 | - | 1 | 141 | 41.60% |
| RDN240816C00035000 | 2024-07-26 3:13PM EDT | 35.00 | 2.30 | 2.10 | 4.00 | +0.05 | +2.22% | 5 | 1,584 | 54.49% |
| RDN240816C00036000 | 2024-07-26 1:41PM EDT | 36.00 | 1.40 | 1.55 | 1.75 | +0.25 | +21.74% | 6 | 102 | 33.69% |
| RDN240816C00037000 | 2024-07-24 10:16AM EDT | 37.00 | 0.45 | 1.00 | 1.10 | 0.00 | - | 21 | 70 | 30.91% |
| RDN240816C00038000 | 2024-07-26 11:23AM EDT | 38.00 | 0.45 | 0.55 | 0.65 | +0.05 | +12.50% | 500 | 221 | 29.88% |
| RDN240816C00039000 | 2024-03-20 3:51PM EDT | 39.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 10 | 21.09% |
| RDN240816C00040000 | 2024-03-28 10:59AM EDT | 40.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 41 | 51 | 27.54% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816P00020000 | 2024-01-29 2:31PM EDT | 20.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | - | 2 | 293.95% |
| RDN240816P00022000 | 2024-06-18 12:32PM EDT | 22.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 174.22% |
| RDN240816P00023000 | 2023-12-28 11:24AM EDT | 23.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 145.51% |
| RDN240816P00026000 | 2024-02-08 1:46PM EDT | 26.00 | 1.40 | 0.45 | 0.70 | 0.00 | - | - | 1 | 127.25% |
| RDN240816P00027000 | 2024-05-13 9:30AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RDN240816P00028000 | 2024-06-06 1:08PM EDT | 28.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 121 | 92.19% |
| RDN240816P00029000 | 2024-06-21 2:48PM EDT | 29.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 84.96% |
| RDN240816P00030000 | 2024-07-19 1:45PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 45 | 869 | 54.49% |
| RDN240816P00031000 | 2024-07-25 9:43AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 423 | 47.66% |
| RDN240816P00032000 | 2024-07-12 2:55PM EDT | 32.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 17 | 244 | 57.23% |
| RDN240816P00033000 | 2024-07-16 10:46AM EDT | 33.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 1 | 100 | 58.69% |
| RDN240816P00034000 | 2024-03-26 11:59AM EDT | 34.00 | 2.75 | 4.10 | 5.70 | 0.00 | - | 12 | 22 | 186.82% |
| RDN240816P00035000 | 2024-07-26 11:23AM EDT | 35.00 | 0.45 | 0.20 | 0.40 | +0.05 | +12.50% | 500 | 72 | 32.91% |
| RDN240816P00036000 | 2024-07-23 2:37PM EDT | 36.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | - | 1 | 30.96% |
© 2024 Yahoo. All rights reserved.