Advertisement
Advertisement
Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230120C00001000 | 2022-07-19 3:29PM EDT | 1.00 | 6.78 | 9.80 | 10.30 | 0.00 | - | 4 | 2 | 50.00% |
| RAD230120C00002000 | 2022-07-05 11:37AM EDT | 2.00 | 5.00 | 6.60 | 6.90 | 0.00 | - | 1 | 4 | 0.00% |
| RAD230120C00003000 | 2022-08-09 1:23PM EDT | 3.00 | 6.40 | 7.90 | 8.30 | 0.00 | - | 13 | 244 | 106.25% |
| RAD230120C00004000 | 2022-08-03 12:45PM EDT | 4.00 | 4.60 | 6.90 | 7.60 | 0.00 | - | 1 | 30 | 114.06% |
| RAD230120C00005000 | 2022-08-11 12:43PM EDT | 5.00 | 6.34 | 6.00 | 6.50 | 0.00 | - | 19 | 579 | 91.80% |
| RAD230120C00006000 | 2022-08-12 9:37AM EDT | 6.00 | 4.90 | 5.30 | 5.70 | +1.10 | +28.95% | 1 | 439 | 95.70% |
| RAD230120C00007000 | 2022-08-12 2:22PM EDT | 7.00 | 5.00 | 4.50 | 4.90 | +0.63 | +14.42% | 2 | 202 | 89.65% |
| RAD230120C00008000 | 2022-08-12 2:45PM EDT | 8.00 | 4.20 | 3.90 | 4.20 | +0.10 | +2.44% | 1 | 2,429 | 89.06% |
| RAD230120C00009000 | 2022-08-11 10:08AM EDT | 9.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 49 | 317 | 87.30% |
| RAD230120C00010000 | 2022-08-12 2:44PM EDT | 10.00 | 3.06 | 2.75 | 3.10 | +0.39 | +14.61% | 19 | 1,888 | 85.94% |
| RAD230120C00011000 | 2022-08-11 2:12PM EDT | 11.00 | 2.38 | 2.35 | 2.55 | 0.00 | - | 53 | 1,321 | 84.08% |
| RAD230120C00012000 | 2022-08-12 2:44PM EDT | 12.00 | 2.21 | 1.95 | 2.20 | +0.36 | +19.46% | 6 | 584 | 83.69% |
| RAD230120C00015000 | 2022-08-12 1:09PM EDT | 15.00 | 1.25 | 1.10 | 1.40 | +0.20 | +19.05% | 6 | 2,207 | 82.52% |
| RAD230120C00017000 | 2022-08-11 12:23PM EDT | 17.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 143 | 752 | 83.30% |
| RAD230120C00020000 | 2022-08-12 12:12PM EDT | 20.00 | 0.55 | 0.40 | 0.60 | +0.10 | +22.22% | 1 | 1,247 | 79.39% |
| RAD230120C00022000 | 2022-08-11 12:58PM EDT | 22.00 | 0.40 | 0.25 | 0.55 | -0.05 | -11.11% | 9 | 369 | 81.64% |
| RAD230120C00025000 | 2022-08-11 3:19PM EDT | 25.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 48 | 289 | 77.54% |
| RAD230120C00027000 | 2022-07-28 3:33PM EDT | 27.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 126 | 84.67% |
| RAD230120C00030000 | 2022-08-11 3:17PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 37 | 2,530 | 78.71% |
| RAD230120C00032000 | 2022-08-11 3:21PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 443 | 85.74% |
| RAD230120C00035000 | 2022-08-11 12:00PM EDT | 35.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 4 | 343 | 93.95% |
| RAD230120C00037000 | 2022-08-11 11:16AM EDT | 37.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 362 | 119.73% |
| RAD230120C00040000 | 2022-08-11 3:18PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 767 | 86.33% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD230120P00001000 | 2022-06-23 12:06PM EDT | 1.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 112 | 336 | 342.19% |
| RAD230120P00002000 | 2022-08-08 12:31PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 165 | 226.56% |
| RAD230120P00003000 | 2022-08-01 11:44AM EDT | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 1,331 | 148.05% |
| RAD230120P00004000 | 2022-08-09 1:18PM EDT | 4.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 65 | 127.73% |
| RAD230120P00005000 | 2022-08-10 11:03AM EDT | 5.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 21 | 286 | 91.80% |
| RAD230120P00006000 | 2022-08-09 11:09AM EDT | 6.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 70 | 2,161 | 91.80% |
| RAD230120P00007000 | 2022-08-12 3:39PM EDT | 7.00 | 0.60 | 0.50 | 0.75 | -0.25 | -29.41% | 30 | 37 | 88.09% |
| RAD230120P00008000 | 2022-08-12 10:28AM EDT | 8.00 | 1.02 | 0.85 | 1.05 | +0.02 | +2.00% | 20 | 7,327 | 86.62% |
| RAD230120P00009000 | 2022-08-02 2:28PM EDT | 9.00 | 2.00 | 1.25 | 1.50 | 0.00 | - | 1 | 21 | 86.33% |
| RAD230120P00010000 | 2022-08-11 2:15PM EDT | 10.00 | 1.90 | 1.70 | 2.00 | 0.00 | - | 82 | 3,705 | 85.01% |
| RAD230120P00011000 | 2022-08-12 12:53PM EDT | 11.00 | 2.40 | 2.25 | 2.45 | -0.08 | -3.23% | 4 | 93 | 82.32% |
| RAD230120P00012000 | 2022-08-11 2:13PM EDT | 12.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 7 | 3,700 | 82.81% |
| RAD230120P00015000 | 2022-08-11 3:37PM EDT | 15.00 | 5.36 | 4.90 | 5.30 | 0.00 | - | 1,046 | 846 | 79.00% |
| RAD230120P00017000 | 2022-08-02 12:33PM EDT | 17.00 | 8.20 | 6.50 | 6.90 | 0.00 | - | 1 | 118 | 76.37% |
| RAD230120P00020000 | 2022-08-11 10:19AM EDT | 20.00 | 9.90 | 9.20 | 9.70 | 0.00 | - | 18 | 153 | 79.39% |
| RAD230120P00022000 | 2022-04-11 3:25PM EDT | 22.00 | 14.53 | 16.40 | 17.70 | 0.00 | - | 1 | 53 | 294.73% |
| RAD230120P00025000 | 2022-05-11 12:07PM EDT | 25.00 | 19.53 | 18.30 | 19.60 | 0.00 | - | 4 | 5 | 262.40% |
| RAD230120P00027000 | 2022-02-18 11:46AM EDT | 27.00 | 17.20 | 17.55 | 17.90 | 0.00 | - | 2 | 8 | 156.01% |
| RAD230120P00030000 | 2022-07-18 1:51PM EDT | 30.00 | 22.88 | 18.60 | 19.30 | 0.00 | - | 1 | 0 | 50.00% |
| RAD230120P00032000 | 2021-11-10 7:55AM EDT | 32.00 | 14.29 | 19.45 | 20.10 | 0.00 | - | 4 | 4 | 0.00% |
| RAD230120P00035000 | 2022-01-27 2:42PM EDT | 35.00 | 24.90 | 25.45 | 26.05 | 0.00 | - | 2 | 54 | 177.34% |
| RAD230120P00037000 | 2022-02-23 2:37PM EDT | 37.00 | 27.87 | 27.10 | 27.45 | 0.00 | - | 1 | 0 | 163.18% |
| RAD230120P00040000 | 2021-11-10 7:55AM EDT | 40.00 | 25.74 | 26.00 | 28.80 | 0.00 | - | 1 | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
