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
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220715C00008000 | 2021-11-22 4:12PM EDT | 8.00 | 5.78 | 6.25 | 6.65 | 0.00 | - | - | 2 | 0.00% |
| RAD220715C00010000 | 2022-01-05 4:06PM EDT | 10.00 | 5.55 | 5.35 | 5.55 | +0.90 | +19.35% | 4 | 26 | 1,171.88% |
| RAD220715C00011000 | 2021-12-01 4:52PM EDT | 11.00 | 2.71 | 4.60 | 4.90 | 0.00 | - | - | 5 | 817.97% |
| RAD220715C00012000 | 2021-12-21 4:25PM EDT | 12.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 6 | 38 | 675.39% |
| RAD220715C00013000 | 2022-01-05 4:16PM EDT | 13.00 | 3.55 | 3.45 | 3.60 | -0.25 | -6.58% | 25 | 51 | 586.72% |
| RAD220715C00014000 | 2022-01-05 12:09PM EDT | 14.00 | 3.24 | 2.90 | 3.10 | +0.03 | +0.93% | 10 | 22 | 521.29% |
| RAD220715C00015000 | 2022-01-05 3:02PM EDT | 15.00 | 3.10 | 2.47 | 2.90 | +0.35 | +12.73% | 9 | 31 | 489.65% |
| RAD220715C00016000 | 2022-01-04 3:43PM EDT | 16.00 | 2.30 | 2.09 | 2.42 | 0.00 | - | 3 | 72 | 445.70% |
| RAD220715C00017000 | 2022-01-03 2:04PM EDT | 17.00 | 2.00 | 1.79 | 1.93 | 0.00 | - | 1 | 27 | 407.81% |
| RAD220715C00018000 | 2022-01-04 2:57PM EDT | 18.00 | 1.63 | 1.51 | 1.70 | 0.00 | - | 1 | 30 | 385.94% |
| RAD220715C00019000 | 2021-12-30 3:21PM EDT | 19.00 | 1.45 | 1.28 | 1.46 | 0.00 | - | 10 | 24 | 366.02% |
| RAD220715C00020000 | 2022-01-05 10:35AM EDT | 20.00 | 1.15 | 1.05 | 1.27 | -0.13 | -10.16% | 69 | 172 | 347.85% |
| RAD220715C00021000 | 2021-12-29 12:16PM EDT | 21.00 | 0.93 | 0.79 | 1.09 | 0.00 | - | 2 | 13 | 327.15% |
| RAD220715C00022000 | 2021-12-30 4:08PM EDT | 22.00 | 0.95 | 0.71 | 1.03 | 0.00 | - | 30 | 38 | 324.02% |
| RAD220715C00025000 | 2021-12-30 2:34PM EDT | 25.00 | 0.61 | 0.52 | 0.62 | 0.00 | - | 4 | 12 | 298.24% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220715P00003000 | 2021-12-28 12:30PM EDT | 3.00 | 0.02 | 0.03 | 0.16 | 0.00 | - | 224 | 14 | 126.56% |
| RAD220715P00005000 | 2021-12-28 12:30PM EDT | 5.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 96 | 3 | 46.68% |
| RAD220715P00006000 | 2021-12-21 4:47PM EDT | 6.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 2 | 4 | 0.00% |
| RAD220715P00007000 | 2021-12-30 1:36PM EDT | 7.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 1 | 16 | 0.00% |
| RAD220715P00008000 | 2021-12-27 12:43PM EDT | 8.00 | 0.43 | 0.32 | 0.38 | 0.00 | - | 2 | 1 | 0.00% |
| RAD220715P00009000 | 2022-01-03 4:23PM EDT | 9.00 | 0.47 | 0.47 | 0.56 | 0.00 | - | 5 | 66 | 0.00% |
| RAD220715P00010000 | 2021-12-27 11:46AM EDT | 10.00 | 0.85 | 0.70 | 0.78 | 0.00 | - | 1 | 65 | 0.00% |
| RAD220715P00011000 | 2022-01-05 4:21PM EDT | 11.00 | 0.99 | 0.96 | 1.09 | -0.24 | -19.51% | 10 | 24 | 0.00% |
| RAD220715P00012000 | 2022-01-03 4:01PM EDT | 12.00 | 1.25 | 1.34 | 1.42 | 0.00 | - | 10 | 34 | 0.00% |
| RAD220715P00013000 | 2021-12-27 11:12AM EDT | 13.00 | 2.04 | 1.65 | 1.85 | 0.00 | - | 1 | 4 | 0.00% |
| RAD220715P00014000 | 2021-12-10 1:12PM EDT | 14.00 | 3.38 | 2.19 | 2.36 | 0.00 | - | 1 | 0 | 0.00% |
| RAD220715P00015000 | 2021-12-27 4:33PM EDT | 15.00 | 3.30 | 2.77 | 2.96 | 0.00 | - | 30 | 32 | 0.00% |
| RAD220715P00016000 | 2021-12-21 4:31PM EDT | 16.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | - | 2 | 0.00% |
| RAD220715P00017000 | 2021-12-02 11:16AM EDT | 17.00 | 6.23 | 4.05 | 4.25 | 0.00 | - | - | 2 | 0.00% |
| RAD220715P00018000 | 2021-12-21 11:31AM EDT | 18.00 | 5.28 | 4.75 | 4.95 | 0.00 | - | - | 2 | 0.00% |
| RAD220715P00019000 | 2022-01-05 1:36PM EDT | 19.00 | 5.09 | 5.45 | 5.80 | -0.38 | -6.95% | 10 | 1 | 0.00% |
| RAD220715P00022000 | 2021-12-30 12:37PM EDT | 22.00 | 8.10 | 8.00 | 8.25 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
