RAD - Rite Aid Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD190823C000050002019-08-20 3:28PM EDT5.000.590.004.900.00-121,332.81%
RAD190823C000055002019-08-22 11:31AM EDT5.500.150.000.30-0.01-6.25%42960.94%
RAD190823C000060002019-08-22 1:32PM EDT6.000.040.010.04+0.01+33.33%810856.25%
RAD190823C000065002019-08-20 10:20AM EDT6.500.010.000.040.00-60166115.63%
RAD190823C000070002019-08-15 3:27PM EDT7.000.030.000.040.00-15155165.63%
RAD190823C000075002019-08-13 3:30PM EDT7.500.100.000.100.00-3965257.81%
RAD190823C000080002019-08-08 10:09AM EDT8.000.100.000.040.00-219229250.00%
RAD190823C000085002019-08-06 9:35AM EDT8.500.250.000.040.00-72112287.50%
RAD190823C000090002019-08-22 11:24AM EDT9.000.030.000.04-0.08-72.73%2442318.75%
RAD190823C000095002019-07-17 10:46AM EDT9.500.300.000.100.00-100412.50%
RAD190823C000100002019-07-23 11:13AM EDT10.000.040.000.030.00-100126362.50%
RAD190823C000105002019-07-11 11:12AM EDT10.500.580.000.100.00--2475.00%
RAD190823C000110002019-08-15 9:47AM EDT11.000.010.000.000.00--550.00%
RAD190823C000120002019-07-08 1:24PM EDT12.000.360.000.200.00-8087634.38%
RAD190823C000125002019-07-08 9:40AM EDT12.500.220.020.200.00-1515675.00%
RAD190823C000130002019-08-09 3:51PM EDT13.000.020.000.030.00-2537500.00%
RAD190823C000135002019-08-09 3:50PM EDT13.500.020.000.030.00-111512.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD190823P000045002019-08-21 12:13PM EDT4.500.010.000.010.00-1754162.50%
RAD190823P000050002019-08-20 2:14PM EDT5.000.070.000.030.00-838131.25%
RAD190823P000055002019-08-21 11:22AM EDT5.500.080.040.14+0.03+60.00%135120.31%
RAD190823P000060002019-08-22 10:19AM EDT6.000.320.050.53-0.15-31.91%17690.63%
RAD190823P000065002019-08-15 1:45PM EDT6.501.010.001.200.00-777437.50%
RAD190823P000070002019-08-21 3:55PM EDT7.001.480.822.250.00-20109415.63%
RAD190823P000075002019-07-22 2:16PM EDT7.501.510.004.750.00-1011697.66%
RAD190823P000080002019-08-08 9:42AM EDT8.001.000.004.800.00-1040439.06%
RAD190823P000085002019-07-22 1:52PM EDT8.502.440.564.950.00-11321.88%
RAD190823P000090002019-08-05 9:56AM EDT9.002.461.045.800.00-2036548.44%
RAD190823P000095002019-08-02 2:40PM EDT9.502.911.566.100.00-12500.00%
RAD190823P000120002019-07-11 2:15PM EDT12.003.152.657.200.00--11,307.81%