Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,193.52 -33.58 (-1.04%) Nikkei
26,520.54 -633.29 (-2.33%) Hang Seng
17,964.23 +30.96 (+0.17%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,872.83 -162.60 (-0.85%) CMC Crypto 200
433.09 -11.44 (-2.57%)
Rite Aid Corporation (RAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220930C00002000 | 2022-09-12 10:25AM EDT | 2.00 | 5.80 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 721.88% |
| RAD220930C00004000 | 2022-09-14 10:35AM EDT | 4.00 | 3.70 | 2.90 | 3.10 | 0.00 | - | 1 | 1 | 356.25% |
| RAD220930C00005000 | 2022-09-08 2:19PM EDT | 5.00 | 2.29 | 1.95 | 2.15 | 0.00 | - | - | 1 | 193.75% |
| RAD220930C00005500 | 2022-09-06 2:00PM EDT | 5.50 | 1.55 | 1.45 | 1.70 | 0.00 | - | - | 0 | 168.75% |
| RAD220930C00006000 | 2022-09-23 2:46PM EDT | 6.00 | 1.09 | 1.05 | 1.20 | -0.01 | -0.91% | 7 | 23 | 149.22% |
| RAD220930C00006500 | 2022-09-23 3:51PM EDT | 6.50 | 0.75 | 0.70 | 0.80 | +0.05 | +7.14% | 75 | 44 | 142.97% |
| RAD220930C00007000 | 2022-09-23 3:17PM EDT | 7.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 412 | 262 | 151.56% |
| RAD220930C00007500 | 2022-09-23 3:49PM EDT | 7.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 23 | 240 | 150.00% |
| RAD220930C00008000 | 2022-09-23 2:32PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 30 | 1,758 | 151.56% |
| RAD220930C00008500 | 2022-09-23 3:10PM EDT | 8.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 13 | 382 | 165.63% |
| RAD220930C00009000 | 2022-09-23 3:37PM EDT | 9.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 964 | 167.19% |
| RAD220930C00009500 | 2022-09-22 1:59PM EDT | 9.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 369 | 192.19% |
| RAD220930C00010000 | 2022-09-22 12:53PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 330 | 195.31% |
| RAD220930C00010500 | 2022-09-22 10:40AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 182 | 215.63% |
| RAD220930C00011000 | 2022-09-22 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 234.38% |
| RAD220930C00011500 | 2022-09-21 1:56PM EDT | 11.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 190 | 251.56% |
| RAD220930C00012000 | 2022-08-22 10:13AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| RAD220930C00012500 | 2022-09-22 10:00AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 282.81% |
| RAD220930C00013000 | 2022-09-15 11:53AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 296.88% |
| RAD220930C00014000 | 2022-08-29 2:24PM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 325.00% |
| RAD220930C00015000 | 2022-08-22 11:06AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| RAD220930C00017000 | 2022-08-16 11:30AM EDT | 17.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 15 | 14 | 392.19% |
| RAD220930C00018000 | 2022-08-17 1:44PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 412.50% |
| RAD220930C00019000 | 2022-08-17 1:33PM EDT | 19.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 557.81% |
| RAD220930C00020000 | 2022-08-17 12:42PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAD220930P00004500 | 2022-08-30 3:01PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 218.75% |
| RAD220930P00005000 | 2022-09-23 3:29PM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 420 | 6 | 226.56% |
| RAD220930P00005500 | 2022-09-22 11:32AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 354 | 328 | 157.81% |
| RAD220930P00006000 | 2022-09-23 3:53PM EDT | 6.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 105 | 1,108 | 153.91% |
| RAD220930P00006500 | 2022-09-23 3:49PM EDT | 6.50 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 61 | 431 | 155.08% |
| RAD220930P00007000 | 2022-09-23 3:48PM EDT | 7.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 268 | 288 | 154.69% |
| RAD220930P00007500 | 2022-09-23 3:44PM EDT | 7.50 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 25 | 218 | 153.13% |
| RAD220930P00008000 | 2022-09-22 10:15AM EDT | 8.00 | 1.14 | 1.15 | 1.25 | 0.00 | - | 40 | 244 | 164.06% |
| RAD220930P00008500 | 2022-09-22 12:09PM EDT | 8.50 | 1.70 | 1.55 | 1.70 | 0.00 | - | 6 | 48 | 169.53% |
| RAD220930P00009000 | 2022-09-23 2:06PM EDT | 9.00 | 2.11 | 2.00 | 2.20 | +0.61 | +40.67% | 1 | 30 | 187.50% |
| RAD220930P00009500 | 2022-08-18 3:20PM EDT | 9.50 | 1.60 | 1.95 | 2.10 | 0.00 | - | 1 | 1 | 0.00% |
| RAD220930P00010000 | 2022-09-19 11:58AM EDT | 10.00 | 2.71 | 2.95 | 3.10 | +2.71 | - | - | 34 | 181.25% |
| RAD220930P00010500 | 2022-09-22 9:37AM EDT | 10.50 | 3.10 | 3.40 | 3.70 | +3.10 | - | - | 19 | 225.00% |
| RAD220930P00011000 | 2022-08-30 9:34AM EDT | 11.00 | 2.75 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 178.13% |
| RAD220930P00011500 | 2022-08-11 11:10AM EDT | 11.50 | 1.80 | 3.90 | 4.10 | 0.00 | - | - | 14 | 0.00% |
| RAD220930P00012000 | 2022-08-19 9:56AM EDT | 12.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 13 | 13 | 0.00% |
| RAD220930P00012500 | 2022-08-12 10:31AM EDT | 12.50 | 2.55 | 4.80 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| RAD220930P00015000 | 2022-08-15 12:21PM EDT | 15.00 | 4.40 | 6.90 | 7.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
