Rite Aid Corp.

NYS: RAD

GO
/marketstate/country/us

After Hours

 --Real time quotes

Sep 30, 2020, 4:06 p.m.

RAD
/zigman2/quotes/201733831/composite

$

9.50

Change

+0.0100 +0.11%

Volume

Volume 4,522

Real time quotes

/zigman2/quotes/201733831/composite

Today's close

$ 9.63

$ 9.49

Change

-0.14 -1.45%

Day low

Day high

$9.49

$9.89

Open

52 week low

52 week high

$6.59

$23.88

Open

OPTION CHAIN FOR RITE AID CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1.59 -0.09 2.00 1.34 1.63 114.00 8.00 quote 0.02 -0.03 10.00 0.00 0.01 89.00
quote 1.17 -0.43 2.00 0.83 1.25 29.00 8.50 quote 0.03 0.01 7.00 0.01 0.04 306.00
quote 0.71 -0.04 9.00 0.45 0.79 164.00 9.00 quote 0.06 -0.01 241.00 0.05 0.07 936.00
9.49 Current price as of 9/30/2020 04:00:00 PM
quote 0.24 -0.17 145.00 0.20 0.27 555.00 9.50 quote 0.24 0.00 386.00 0.19 0.29 954.00
quote 0.09 -0.10 889.00 0.08 0.10 1,353 10.00 quote 0.57 0.05 37.00 0.39 0.61 990.00
quote 0.04 -0.04 428.00 0.03 0.05 1,578 10.50 quote 1.01 0.16 5.00 0.79 1.27 367.00
quote 0.02 -0.03 552.00 0.01 0.03 3,220 11.00 quote 1.41 0.06 18.00 1.44 1.56 352.00
quote 0.01 -0.02 318.00 0.00 0.01 1,099 11.50 quote 1.84 0.06 17.00 1.93 2.07 602.00
quote 0.02 0.00 21.00 0.00 0.02 1,186 12.00 quote 2.32 0.03 4.00 2.33 2.52 653.00
quote 0.01 -0.01 1.00 0.00 0.01 379.00 12.50 quote 2.48 -0.24 2.00 2.79 3.05 316.00
quote 0.01 -0.01 2.00 0.00 0.01 639.00 13.00 quote 3.05 0.04 10.00 3.40 3.60 92.00
quote 0.04 0.03 1.00 0.00 0.01 520.00 13.50 quote 3.88 0.05 2.00 3.95 4.05 297.00
quote 0.01 0.00 63.00 0.00 0.01 2,596 14.00 quote 4.30 0.14 55.00 4.40 4.55 100.00
quote 0.03 0.02 2.00 0.00 0.01 637.00 14.50 quote 3.36 0.00 0.00 4.90 5.05 7.00
quote 0.02 0.01 9.00 0.00 0.01 496.00 15.00 quote 4.93 0.44 20.00 5.40 5.55 52.00
quote 0.04 0.03 1.00 0.00 0.01 223.00 15.50 quote 0.00 0.00 0.00 5.90 6.05
quote 0.02 0.01 3.00 0.00 0.01 410.00 16.00 quote 3.10 0.00 0.00 6.45 6.55 3.00
quote 0.01 -0.01 24.00 0.00 0.01 1,074 16.50 quote 0.00 0.00 0.00 6.95 7.10
quote 0.01 0.00 10.00 0.00 0.01 63.00 17.00 quote 0.00 0.00 0.00 7.40 7.60
quote 0.01 0.00 2.00 0.00 0.01 91.00 17.50 quote 0.00 0.00 0.00 7.90 8.10
quote 0.03 0.02 1.00 0.00 0.01 92.00 18.00 quote 0.00 0.00 0.00 8.40 8.60
quote 0.01 0.00 0.00 0.00 0.01 106.00 18.50 quote 0.00 0.00 0.00 8.90 9.10
quote 0.03 0.00 10.00 0.00 0.03 13.00 19.00 quote 0.00 0.00 0.00 9.40 9.60
quote 0.01 0.00 0.00 0.00 0.03 100.00 19.50 quote 0.00 0.00 0.00 9.90 10.10
quote 0.02 0.00 0.00 0.00 0.01 460.00 20.00 quote 0.00 0.00 0.00 10.40 10.60
quote 0.09 0.00 0.00 0.00 0.01 27.00 20.50 quote 0.00 0.00 0.00 10.90 11.10
quote 0.01 0.00 0.00 0.00 0.01 311.00 21.00 quote 0.00 0.00 0.00 11.40 11.60
quote 0.06 0.00 0.00 0.00 0.03 8.00 21.50 quote 11.74 0.00 2.00 11.90 12.10 1.00
quote 0.01 0.00 0.00 0.00 0.01 59.00 22.00 quote 0.00 0.00 0.00 12.40 12.60
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.25 0.00 0.00 4.45 4.65 2.00 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3.95 4.10 5.50 quote 0.02 0.00 2.00 0.00 0.08
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.25 0.00 0.00 7.40 7.60 1.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 53.00
quote 0.00 0.00 0.00 6.45 6.55 3.00 quote 0.01 0.00 0.00 0.00 0.03 2.00
quote 11.25 0.00 0.00 5.45 5.65 1.00 4.00 quote 0.07 0.00 0.00 0.00 0.03 115.00
quote 4.70 -0.25 1.00 4.45 4.65 1.00 5.00 quote 0.05 0.00 0.00 0.00 0.10 187.00
quote 7.81 0.00 0.00 3.45 3.60 6.00 6.00 quote 0.03 -0.03 40.00 0.00 0.05 182.00
quote 0.00 0.00 0.00 3.00 3.20 1.00 6.50 quote 0.00 0.00 0.00 0.01 0.15 1.00
quote 2.75 -0.30 1.00 2.53 2.79 41.00 7.00 quote 0.12 0.00 264.00 0.05 0.11 242.00
quote 2.26 -0.43 10.00 1.91 2.34 11.00 7.50 quote 0.09 -0.05 1.00 0.08 0.12 108.00
quote 1.65 -0.70 1.00 1.45 1.83 196.00 8.00 quote 0.15 -0.04 210.00 0.14 0.19 1,130
quote 1.27 -0.20 70.00 1.05 1.42 139.00 8.50 quote 0.27 0.01 857.00 0.11 0.27 949.00
quote 0.88 -0.23 11.00 0.72 1.01 134.00 9.00 quote 0.36 -0.02 6.00 0.26 0.42 952.00
9.49 Current price as of 9/30/2020 04:00:00 PM
quote 0.63 -0.16 161.00 0.60 0.64 272.00 9.50 quote 0.55 -0.06 46.00 0.56 0.61 179.00
quote 0.41 -0.12 283.00 0.40 0.42 911.00 10.00 quote 0.89 0.05 41.00 0.74 0.97 1,214
quote 0.32 -0.05 189.00 0.25 0.30 339.00 10.50 quote 1.15 0.06 224.00 1.03 1.49 312.00
quote 0.19 -0.07 469.00 0.15 0.20 614.00 11.00 quote 1.56 0.12 3.00 1.61 1.70 831.00
quote 0.15 -0.03 134.00 0.11 0.15 888.00 11.50 quote 1.76 -0.18 4.00 2.06 2.34 268.00
quote 0.08 -0.03 152.00 0.06 0.10 1,243 12.00 quote 2.60 0.19 10.00 2.53 2.78 762.00
quote 0.09 -0.05 3.00 0.05 0.09 57.00 12.50 quote 2.76 0.17 2.00 2.94 3.20 32.00
quote 0.05 -0.03 72.00 0.05 0.08 2,184 13.00 quote 3.55 0.20 1.00 3.50 3.60 833.00
quote 0.05 -0.01 216.00 0.03 0.06 1,182 13.50 quote 3.83 0.02 10.00 4.00 4.10 287.00
quote 0.04 -0.01 18.00 0.04 0.05 2,033 14.00 quote 4.40 0.50 10.00 4.40 4.60 528.00
quote 0.06 -0.16 6.00 0.00 0.04 41.00 14.50 quote 0.00 0.00 0.00 4.85 5.10
quote 0.04 -0.01 75.00 0.01 0.04 2,059 15.00 quote 5.00 0.00 116.00 5.45 5.55 300.00
quote 0.11 0.00 0.00 0.00 0.09 20.00 15.50 quote 2.78 0.00 0.00 5.85 6.10 1.00
quote 0.04 -0.01 47.00 0.03 0.04 860.00 16.00 quote 4.55 0.00 0.00 6.45 6.60 105.00
quote 0.02 0.00 6.00 0.00 0.08 14.00 16.50 quote 0.00 0.00 0.00 6.95 7.20
quote 0.05 0.02 3.00 0.03 0.05 965.00 17.00 quote 3.82 0.00 0.00 7.35 7.70 189.00
quote 0.04 0.00 11.00 0.00 0.07 31.00 17.50 quote 0.00 0.00 0.00 7.90 8.20
quote 0.01 -0.01 4.00 0.01 0.05 1,382 18.00 quote 8.35 3.75 3.00 8.45 8.70 67.00
quote 0.00 0.00 0.00 0.00 0.06 18.50 quote 0.00 0.00 0.00 8.85 9.20
quote 0.04 0.01 1.00 0.00 0.06 854.00 19.00 quote 4.70 0.00 0.00 9.35 9.65 13.00
quote 0.02 -0.01 201.00 0.00 0.04 2,158 20.00 quote 10.45 0.10 1.00 10.40 10.60 95.00
quote 0.04 0.03 2.00 0.00 0.08 153.00 21.00 quote 5.90 0.00 0.00 11.45 11.70 5.00
quote 0.05 0.00 0.00 0.00 0.04 1,356 22.00 quote 12.37 5.67 20.00 12.35 12.70 21.00
quote 0.02 0.01 2.00 0.00 0.04 699.00 23.00 quote 11.15 0.00 0.00 13.35 13.65 31.00
quote 0.04 0.00 0.00 0.00 0.04 240.00 24.00 quote 14.10 3.91 1.00 14.35 14.65 10.00
quote 0.03 0.01 1.00 0.00 0.04 873.00 25.00 quote 15.37 3.82 10.00 15.35 15.65 59.00
quote 0.08 0.00 0.00 0.00 0.04 103.00 26.00 quote 11.25 0.00 0.00 16.45 16.55 17.00
quote 0.04 0.00 0.00 0.00 0.04 967.00 27.00 quote 15.50 0.00 0.00 17.40 17.60 10.00
quote 0.06 0.00 0.00 0.00 0.04 416.00 28.00 quote 0.00 0.00 0.00 18.40 18.60
quote 0.05 0.00 0.00 0.00 0.04 405.00 29.00 quote 18.40 0.00 0.00 19.40 19.60 50.00
quote 0.02 0.00 1.00 0.00 0.04 1,602 30.00 quote 14.20 0.00 0.00 20.40 20.60 1.00
quote 0.03 0.00 0.00 0.00 0.04 70.00 31.00 quote 19.75 0.00 0.00 21.40 21.60 43.00
quote 0.05 0.00 0.00 0.01 0.04 55.00 32.00 quote 0.00 0.00 0.00 22.45 22.55
quote 0.03 0.00 0.00 0.00 0.03 151.00 33.00 quote 0.00 0.00 0.00 23.45 23.55
quote 0.10 0.00 0.00 0.00 0.03 46.00 34.00 quote 18.04 0.00 0.00 24.40 24.60 5.00
quote 0.04 0.00 0.00 0.00 0.03 566.00 35.00 quote 23.70 0.00 0.00 25.40 25.60 34.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.00 0.00 0.00 4.35 4.70 25.00 5.00 quote 0.10 0.00 2.00 0.00 0.13 3.00
9.49 Current price as of 9/30/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.08 25.00 quote 0.00 0.00 0.00 15.40 15.65
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.10 0.15 2.00 4.40 4.75 27.00 5.00 quote 0.07 -0.02 2.00 0.00 0.16 2.00
quote 4.50 -0.25 1.00 3.85 4.25 176.00 5.50 quote 0.10 0.00 2.00 0.00 0.18 1.00
quote 3.65 -0.50 1.00 3.35 3.70 12.00 6.00 quote 0.08 0.00 708.00 0.00 0.19 375.00
quote 3.25 -0.05 1.00 2.87 3.35 23.00 6.50 quote 0.11 0.00 0.00 0.02 0.22 2.00
quote 2.91 -1.54 4.00 2.40 2.85 31.00 7.00 quote 0.19 -0.04 10.00 0.02 0.29 210.00
quote 2.55 0.04 1.00 2.01 2.49 297.00 7.50 quote 0.21 -0.04 5.00 0.08 0.38 43.00
quote 2.38 -0.11 1.00 1.56 2.05 21.00 8.00 quote 0.33 0.02 10.00 0.15 0.50 16.00
quote 1.54 -0.21 1.00 1.23 1.60 43.00 8.50 quote 0.41 -0.09 5.00 0.30 0.64 23.00
quote 1.37 0.03 2.00 0.92 1.40 31.00 9.00 quote 0.62 0.01 1.00 0.47 0.83 28.00
9.49 Current price as of 9/30/2020 04:00:00 PM
quote 0.93 -0.07 12.00 0.80 1.01 168.00 9.50 quote 0.82 -0.02 1.00 0.73 1.01 379.00
quote 0.69 -0.04 18.00 0.63 0.89 325.00 10.00 quote 1.14 0.08 11.00 0.96 1.30 243.00
quote 0.52 -0.08 21.00 0.48 0.57 70.00 10.50 quote 1.39 0.00 7.00 1.27 1.62 222.00
quote 0.40 -0.08 33.00 0.23 0.44 228.00 11.00 quote 1.83 0.04 1.00 1.62 2.11 185.00
quote 0.31 -0.03 4.00 0.09 0.47 430.00 11.50 quote 2.03 0.01 3.00 2.00 2.54 18.00
quote 0.24 -0.06 2.00 0.15 0.40 387.00 12.00 quote 2.50 0.00 5.00 2.55 2.84 49.00
quote 0.19 -0.06 2.00 0.02 0.24 155.00 12.50 quote 1.94 0.00 0.00 3.10 3.30 10.00
quote 0.19 -0.01 283.00 0.01 0.28 240.00 13.00 quote 1.70 0.00 0.00 3.40 3.75 40.00
quote 0.11 -0.03 1.00 0.01 0.15 77.00 13.50 quote 3.67 0.00 16.00 3.85 4.35 16.00
quote 0.10 -0.03 1.00 0.00 0.11 244.00 14.00 quote 4.36 0.00 10.00 4.35 4.75 10.00
quote 0.09 0.01 1.00 0.03 0.15 72.00 14.50 quote 4.83 1.03 2.00 4.90 5.25 8.00
quote 0.08 -0.02 2.00 0.02 0.16 41.00 15.00 quote 5.05 2.09 1.00 5.40 5.70 1.00
quote 0.08 -0.02 3.00 0.01 0.10 61.00 15.50 quote 0.00 0.00 0.00 5.85 6.25
quote 0.07 -0.02 15.00 0.00 0.12 45.00 16.00 quote 4.75 0.00 0.00 6.40 6.65 1.00
quote 0.07 -0.01 2.00 0.00 0.09 23.00 16.50 quote 0.00 0.00 0.00 6.95 7.15
quote 0.08 0.03 7.00 0.00 0.14 212.00 17.00 quote 5.90 0.00 0.00 7.35 7.75 4.00
quote 0.66 0.00 0.00 0.00 0.12 8.00 17.50 quote 0.00 0.00 0.00 7.90 8.15
quote 0.05 -0.03 5.00 0.01 0.13 79.00 18.00 quote 0.00 0.00 0.00 8.40 8.65
quote 0.04 -0.05 2.00 0.00 0.14 250.00 18.50 quote 0.00 0.00 0.00 8.85 9.15
quote 0.05 0.00 571.00 0.00 0.13 287.00 19.00 quote 0.00 0.00 0.00 9.40 9.65
quote 0.02 0.00 60.00 0.00 0.11 34.00 20.00 quote 0.00 0.00 0.00 10.35 10.70
quote 0.13 0.00 0.00 0.00 0.12 2.00 25.00 quote 13.70 0.00 0.00 15.30 15.70 2.00

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.