Singapore markets close in 4 hours 41 minutes

Rite Aid Corporation (RAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.07 (-0.99%)
At close: 04:00PM EDT
7.01 0.00 (0.00%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RAD220930C000020002022-09-12 10:25AM EDT2.005.804.905.100.00-11721.88%
RAD220930C000040002022-09-14 10:35AM EDT4.003.702.903.100.00-11356.25%
RAD220930C000050002022-09-08 2:19PM EDT5.002.291.952.150.00--1193.75%
RAD220930C000055002022-09-06 2:00PM EDT5.501.551.451.700.00--0168.75%
RAD220930C000060002022-09-23 2:46PM EDT6.001.091.051.20-0.01-0.91%723149.22%
RAD220930C000065002022-09-23 3:51PM EDT6.500.750.700.80+0.05+7.14%7544142.97%
RAD220930C000070002022-09-23 3:17PM EDT7.000.450.450.550.00-412262151.56%
RAD220930C000075002022-09-23 3:49PM EDT7.500.300.250.350.00-23240150.00%
RAD220930C000080002022-09-23 2:32PM EDT8.000.170.150.20-0.03-15.00%301,758151.56%
RAD220930C000085002022-09-23 3:10PM EDT8.500.100.100.15-0.02-16.67%13382165.63%
RAD220930C000090002022-09-23 3:37PM EDT9.000.070.050.10-0.03-30.00%4964167.19%
RAD220930C000095002022-09-22 1:59PM EDT9.500.050.050.100.00-2369192.19%
RAD220930C000100002022-09-22 12:53PM EDT10.000.050.000.100.00-3330195.31%
RAD220930C000105002022-09-22 10:40AM EDT10.500.050.000.100.00-3182215.63%
RAD220930C000110002022-09-22 10:33AM EDT11.000.050.000.100.00-263234.38%
RAD220930C000115002022-09-21 1:56PM EDT11.500.050.000.100.00-3190251.56%
RAD220930C000120002022-08-22 10:13AM EDT12.000.150.000.000.00-53550.00%
RAD220930C000125002022-09-22 10:00AM EDT12.500.050.000.100.00-24282.81%
RAD220930C000130002022-09-15 11:53AM EDT13.000.050.000.100.00-512296.88%
RAD220930C000140002022-08-29 2:24PM EDT14.000.100.000.100.00-12325.00%
RAD220930C000150002022-08-22 11:06AM EDT15.000.050.000.000.00-151650.00%
RAD220930C000170002022-08-16 11:30AM EDT17.000.200.000.100.00-1514392.19%
RAD220930C000180002022-08-17 1:44PM EDT18.000.100.000.100.00-1100412.50%
RAD220930C000190002022-08-17 1:33PM EDT19.000.140.000.400.00-230557.81%
RAD220930C000200002022-08-17 12:42PM EDT20.000.050.000.000.00-1150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RAD220930P000045002022-08-30 3:01PM EDT4.500.050.000.050.00--11218.75%
RAD220930P000050002022-09-23 3:29PM EDT5.000.050.050.100.00-4206226.56%
RAD220930P000055002022-09-22 11:32AM EDT5.500.050.000.100.00-354328157.81%
RAD220930P000060002022-09-23 3:53PM EDT6.000.150.100.15+0.02+15.38%1051,108153.91%
RAD220930P000065002022-09-23 3:49PM EDT6.500.270.250.30-0.08-22.86%61431155.08%
RAD220930P000070002022-09-23 3:48PM EDT7.000.500.450.55+0.05+11.11%268288154.69%
RAD220930P000075002022-09-23 3:44PM EDT7.500.800.750.85-0.05-5.88%25218153.13%
RAD220930P000080002022-09-22 10:15AM EDT8.001.141.151.250.00-40244164.06%
RAD220930P000085002022-09-22 12:09PM EDT8.501.701.551.700.00-648169.53%
RAD220930P000090002022-09-23 2:06PM EDT9.002.112.002.20+0.61+40.67%130187.50%
RAD220930P000095002022-08-18 3:20PM EDT9.501.601.952.100.00-110.00%
RAD220930P000100002022-09-19 11:58AM EDT10.002.712.953.10+2.71--34181.25%
RAD220930P000105002022-09-22 9:37AM EDT10.503.103.403.70+3.10--19225.00%
RAD220930P000110002022-08-30 9:34AM EDT11.002.753.904.100.00-10178.13%
RAD220930P000115002022-08-11 11:10AM EDT11.501.803.904.100.00--140.00%
RAD220930P000120002022-08-19 9:56AM EDT12.004.184.304.500.00-13130.00%
RAD220930P000125002022-08-12 10:31AM EDT12.502.554.805.100.00--10.00%
RAD220930P000150002022-08-15 12:21PM EDT15.004.406.907.200.00--10.00%