RAD - Rite Aid Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD191115C000020002019-10-13 11:03PM EST2.005.906.059.550.00---3,606.25%
RAD191115C000060002019-11-08 3:55PM EST6.003.903.754.150.00-1018465.63%
RAD191115C000070002019-11-12 1:07PM EST7.002.932.783.15-0.02-0.68%534353.13%
RAD191115C000080002019-11-11 1:52PM EST8.001.501.792.140.00-138246.09%
RAD191115C000085002019-11-05 11:50AM EST8.501.951.281.640.00-128198.44%
RAD191115C000090002019-11-11 11:03AM EST9.000.700.821.170.00-320679.69%
RAD191115C000095002019-11-12 3:42PM EST9.500.600.410.75+0.28+87.50%2129781.25%
RAD191115C000100002019-11-12 3:37PM EST10.000.300.280.38+0.10+50.00%921,63795.31%
RAD191115C000105002019-11-12 3:59PM EST10.500.150.000.00+0.05+50.00%117025.00%
RAD191115C000110002019-11-12 3:58PM EST11.000.070.020.14-0.06-46.15%66242106.25%
RAD191115C000115002019-11-12 2:42PM EST11.500.040.000.00-0.08-66.67%9050.00%
RAD191115C000120002019-11-07 10:09AM EST12.000.120.000.050.00-1924123.44%
RAD191115C000125002019-11-04 10:29AM EST12.500.050.000.130.00-16178.13%
RAD191115C000130002019-11-08 2:57PM EST13.000.010.000.100.00-5133187.50%
RAD191115C000135002019-11-04 10:50AM EST13.500.090.000.220.00-11250.00%
RAD191115C000160002019-10-18 2:29PM EST16.000.040.000.120.00-3462303.13%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RAD191115P000030002019-11-04 11:48AM EST3.000.010.000.020.00-22575.00%
RAD191115P000040002019-10-22 9:13AM EST4.000.070.000.020.00-34443.75%
RAD191115P000050002019-10-14 2:44PM EST5.000.070.000.030.00-2376362.50%
RAD191115P000055002019-11-04 11:48AM EST5.500.010.000.050.00-22343.75%
RAD191115P000060002019-10-23 12:49PM EST6.000.060.000.010.00-3277237.50%
RAD191115P000070002019-11-12 9:32AM EST7.000.010.000.040.00-3116212.50%
RAD191115P000075002019-11-12 10:09AM EST7.500.090.000.00+0.02+28.57%3050.00%
RAD191115P000080002019-11-11 9:41AM EST8.000.050.000.040.00-5406140.63%
RAD191115P000085002019-11-12 1:44PM EST8.500.010.000.00-0.05-83.33%116050.00%
RAD191115P000090002019-11-12 1:46PM EST9.000.040.030.06-2.01-98.05%32021793.75%
RAD191115P000095002019-11-12 3:30PM EST9.500.130.080.19-0.24-64.86%2511089.84%
RAD191115P000100002019-11-12 3:54PM EST10.000.320.150.49-0.28-46.67%1724584.38%
RAD191115P000105002019-11-12 3:54PM EST10.500.670.480.82-0.38-36.19%265385.94%
RAD191115P000110002019-11-12 12:53PM EST11.001.260.901.25-0.25-16.56%1417689.06%
RAD191115P000115002019-11-12 11:48AM EST11.501.681.371.71+0.03+1.82%52284.38%
RAD191115P000120002019-11-12 12:31PM EST12.002.211.872.21-0.13-5.56%1011106.25%
RAD191115P000180002019-11-12 11:23AM EST18.008.057.858.20-0.40-4.73%11445.31%