RAD - Rite Aid Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD191115C00002000 | 2019-10-13 11:03PM EST | 2.00 | 5.90 | 6.05 | 9.55 | 0.00 | - | - | - | 3,606.25% |
| RAD191115C00006000 | 2019-11-08 3:55PM EST | 6.00 | 3.90 | 3.75 | 4.15 | 0.00 | - | 10 | 18 | 465.63% |
| RAD191115C00007000 | 2019-11-12 1:07PM EST | 7.00 | 2.93 | 2.78 | 3.15 | -0.02 | -0.68% | 5 | 34 | 353.13% |
| RAD191115C00008000 | 2019-11-11 1:52PM EST | 8.00 | 1.50 | 1.79 | 2.14 | 0.00 | - | 1 | 38 | 246.09% |
| RAD191115C00008500 | 2019-11-05 11:50AM EST | 8.50 | 1.95 | 1.28 | 1.64 | 0.00 | - | 1 | 28 | 198.44% |
| RAD191115C00009000 | 2019-11-11 11:03AM EST | 9.00 | 0.70 | 0.82 | 1.17 | 0.00 | - | 3 | 206 | 79.69% |
| RAD191115C00009500 | 2019-11-12 3:42PM EST | 9.50 | 0.60 | 0.41 | 0.75 | +0.28 | +87.50% | 21 | 297 | 81.25% |
| RAD191115C00010000 | 2019-11-12 3:37PM EST | 10.00 | 0.30 | 0.28 | 0.38 | +0.10 | +50.00% | 92 | 1,637 | 95.31% |
| RAD191115C00010500 | 2019-11-12 3:59PM EST | 10.50 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 117 | 0 | 25.00% |
| RAD191115C00011000 | 2019-11-12 3:58PM EST | 11.00 | 0.07 | 0.02 | 0.14 | -0.06 | -46.15% | 66 | 242 | 106.25% |
| RAD191115C00011500 | 2019-11-12 2:42PM EST | 11.50 | 0.04 | 0.00 | 0.00 | -0.08 | -66.67% | 9 | 0 | 50.00% |
| RAD191115C00012000 | 2019-11-07 10:09AM EST | 12.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 924 | 123.44% |
| RAD191115C00012500 | 2019-11-04 10:29AM EST | 12.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 178.13% |
| RAD191115C00013000 | 2019-11-08 2:57PM EST | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 133 | 187.50% |
| RAD191115C00013500 | 2019-11-04 10:50AM EST | 13.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 250.00% |
| RAD191115C00016000 | 2019-10-18 2:29PM EST | 16.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 34 | 62 | 303.13% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD191115P00003000 | 2019-11-04 11:48AM EST | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 575.00% |
| RAD191115P00004000 | 2019-10-22 9:13AM EST | 4.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 443.75% |
| RAD191115P00005000 | 2019-10-14 2:44PM EST | 5.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 23 | 76 | 362.50% |
| RAD191115P00005500 | 2019-11-04 11:48AM EST | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 343.75% |
| RAD191115P00006000 | 2019-10-23 12:49PM EST | 6.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 32 | 77 | 237.50% |
| RAD191115P00007000 | 2019-11-12 9:32AM EST | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 116 | 212.50% |
| RAD191115P00007500 | 2019-11-12 10:09AM EST | 7.50 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 3 | 0 | 50.00% |
| RAD191115P00008000 | 2019-11-11 9:41AM EST | 8.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 406 | 140.63% |
| RAD191115P00008500 | 2019-11-12 1:44PM EST | 8.50 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 116 | 0 | 50.00% |
| RAD191115P00009000 | 2019-11-12 1:46PM EST | 9.00 | 0.04 | 0.03 | 0.06 | -2.01 | -98.05% | 320 | 217 | 93.75% |
| RAD191115P00009500 | 2019-11-12 3:30PM EST | 9.50 | 0.13 | 0.08 | 0.19 | -0.24 | -64.86% | 251 | 10 | 89.84% |
| RAD191115P00010000 | 2019-11-12 3:54PM EST | 10.00 | 0.32 | 0.15 | 0.49 | -0.28 | -46.67% | 17 | 245 | 84.38% |
| RAD191115P00010500 | 2019-11-12 3:54PM EST | 10.50 | 0.67 | 0.48 | 0.82 | -0.38 | -36.19% | 26 | 53 | 85.94% |
| RAD191115P00011000 | 2019-11-12 12:53PM EST | 11.00 | 1.26 | 0.90 | 1.25 | -0.25 | -16.56% | 14 | 176 | 89.06% |
| RAD191115P00011500 | 2019-11-12 11:48AM EST | 11.50 | 1.68 | 1.37 | 1.71 | +0.03 | +1.82% | 5 | 22 | 84.38% |
| RAD191115P00012000 | 2019-11-12 12:31PM EST | 12.00 | 2.21 | 1.87 | 2.21 | -0.13 | -5.56% | 10 | 11 | 106.25% |
| RAD191115P00018000 | 2019-11-12 11:23AM EST | 18.00 | 8.05 | 7.85 | 8.20 | -0.40 | -4.73% | 1 | 1 | 445.31% |