Log in
NYSE:RAD

Rite Aid Options Chain and Prices

$13.44
+0.23 (+1.74 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$12.90
Now: $13.44
$13.57
50-Day Range
$11.75
MA: $13.84
$15.63
52-Week Range
$6.59
Now: $13.44
$23.88
Volume3.75 million shs
Average Volume4.63 million shs
Market Capitalization$734.40 million
P/E RatioN/A
Dividend YieldN/A
Beta0.76

Options Chain

Rite Aid (NYSE:RAD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$25.00$0.000Call0000
(+0)
0.00
9/25/2020$22.50$0.205Call0000
(+0)
2.57960.1031580
9/25/2020$22.00$0.205Call0000
(+0)
2.499730.1055660
9/25/2020$21.50$0.220Call6060
(+0)
2.45980.1133611
9/25/2020$21.00$0.210Call00014
(+0)
2.34577
(-0.260353)
0.112880
9/25/2020$20.50$0.205Call1012
(+0)
2.243040.1143321
9/25/2020$20.00$0.225Call00041
(+1)
2.20426
(-0.262018)
0.1251730
9/25/2020$19.50$0.300Call0000
(+0)
2.28673
(+0.13843)
0.1546020
9/25/2020$19.00$0.220Call3030
(+0)
1.99383
(+0.081249)
0.1322662
9/25/2020$18.50$0.345Call101103
(+0)
2.16605
(+0.424634)
0.1800371
9/25/2020$18.00$0.230Call70710
(+6)
1.80198
(+0.041966)
0.1478144
9/25/2020$17.50$0.300Call1015
(+1)
1.83521
(-0.075384)
0.1810121
9/25/2020$17.00$0.315Call52344
(-2)
1.73678
(-0.096873)
0.1958145
9/25/2020$16.50$0.415Call80463245
(+15)
1.78009
(+0.477837)
0.23922411
9/25/2020$16.00$0.420Call387108261296
(+38)
1.6365
(+0.129131)
0.25592239
9/25/2020$15.50$0.560Call1233588208
(+0)
1.6913
(-0.115475)
0.31146525
9/25/2020$15.00$0.650Call650181194795
(+110)
1.63668
(+0.122038)
0.3552762
9/25/2020$14.50$0.750Call182744400
(+24)
1.56716
(+0.081594)
0.4046940
9/25/2020$14.00$0.980Call4981482821279
(+207)
1.63948
(+0.150658)
0.473596112
9/25/2020$13.50$1.240Call891634187563
(+89)
1.71018
(+0.199176)
0.539689109
9/25/2020$13.00$1.405Call1615147876
(+201)
1.60787
(+0.12314)
0.60290234
9/25/2020$12.50$1.670Call20417148722
(+40)
1.5931
(+0.115597)
0.66967137
9/25/2020$12.00$1.970Call2114490
(+13)
1.57535
(-0.054972)
0.7351939
9/25/2020$11.50$2.405Call88023
(+14)
1.73813
(+0.32711)
0.7787644
9/25/2020$11.00$2.790Call30230
(+20)
1.77839
(+0.045196)
0.8255292
9/25/2020$10.50$3.230Call5131
(+0)
1.89748
(+0.357293)
0.8578854
9/25/2020$10.00$3.650Call000126
(+100)
1.93321
(+0.115271)
0.8921830
9/25/2020$9.50$4.025Call965910
(+0)
1.71219
(+0.312512)
0.94315222
9/25/2020$9.00$4.650Call0000
(+0)
2.43238
(+0.369315)
0.9129160
9/25/2020$8.50$4.975Call4000
(+0)
1.80544
(+0.379046)
0.9748581
9/25/2020$7.50$6.200Call5101
(+1)
3.474570.9268762
9/25/2020$7.00$0.000Call0002
(-2)
0.00
9/25/2020$6.50$0.000Call0000
(+0)
0.00
9/25/2020$5.00$0.000Call0000
(+0)
0.00
9/25/2020$25.00$0.000Put0000
(+0)
0.00
9/25/2020$22.50$0.000Put0000
(+0)
0.00
9/25/2020$22.00$0.000Put0000
(+0)
0.00
9/25/2020$21.50$0.000Put0000
(+0)
0.00
9/25/2020$21.00$0.000Put0000
(+0)
0.00
9/25/2020$20.50$0.000Put0000
(+0)
0.00
9/25/2020$20.00$0.000Put0000
(+0)
0.00
9/25/2020$19.50$6.150Put0000
(+0)
1.69069-0.9309310
9/25/2020$19.00$5.600Put0000
(+0)
1.38908
(-0.334417)
-0.9589410
9/25/2020$18.50$5.175Put0000
(+0)
1.61075-0.9104340
9/25/2020$18.00$4.700Put0000
(+0)
1.56856
(-0.078754)
-0.8928130
9/25/2020$17.50$4.275Put0000
(+0)
1.65661
(+0.236222)
-0.8525120
9/25/2020$17.00$3.900Put0000
(+0)
1.7771
(+0.798532)
-0.7972060
9/25/2020$16.50$3.295Put0000
(+0)
1.44202-0.8249340
9/25/2020$16.00$2.995Put00022
(+0)
1.67325
(+0.752267)
-0.7408920
9/25/2020$15.50$2.590Put00012
(+0)
1.63887
(+0.624422)
-0.6969920
9/25/2020$15.00$2.210Put2000102
(+0)
1.6274
(+0.094451)
-0.6455392
9/25/2020$14.50$1.755Put200581
(-5)
1.50306
(+0.245091)
-0.6051681
9/25/2020$14.00$1.550Put301029
(+5)
1.63887
(+0.017062)
-0.525872
9/25/2020$13.50$1.320Put5550261
(-21)
1.74554
(+0.279912)
-0.459385
9/25/2020$13.00$0.960Put16412725155
(+142)
1.58887
(+0.035852)
-0.39685514
9/25/2020$12.50$0.660Put602125265
(+125)
1.49854
(+0.162055)
-0.32385920
9/25/2020$12.00$0.510Put39923542619
(+76)
1.53013
(+0.024927)
-0.2609543
9/25/2020$11.50$0.380Put553124176
(+43)
1.58946
(+0.186731)
-0.2043449
9/25/2020$11.00$0.230Put52510127
(+0)
1.50513
(-0.028193)
-0.1430193
9/25/2020$10.50$0.180Put601050125
(-4)
1.63262
(-0.136438)
-0.1108062
9/25/2020$10.00$0.120Put6740239
(+0)
1.63752
(-0.139347)
-0.0777614
9/25/2020$9.50$0.075Put54076
(+44)
1.68161
(+0.019112)
-0.0516453
9/25/2020$9.00$0.065Put00047
(+0)
1.82155
(+0.115302)
-0.0421920
9/25/2020$8.50$0.000Put00010
(+0)
0.00
9/25/2020$7.50$0.000Put0000
(+0)
0.00
9/25/2020$7.00$0.000Put0000
(+0)
0.00
9/25/2020$6.50$0.000Put0000
(+0)
0.00
9/25/2020$5.00$0.010Put0000
(+0)
3.0615
(+0.233247)
-0.0049780
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.