Radian Group Inc. (RDN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517C00018000 | 2023-12-14 10:30AM EDT | 18.00 | 10.00 | 10.40 | 13.40 | 0.00 | - | 1 | 1 | 231.64% |
| RDN240517C00020000 | 2024-01-25 10:31AM EDT | 20.00 | 9.70 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| RDN240517C00021000 | 2024-03-07 12:29PM EDT | 21.00 | 9.08 | 8.00 | 11.40 | 0.00 | - | - | 1 | 256.35% |
| RDN240517C00025000 | 2024-04-22 2:59PM EDT | 25.00 | 5.40 | 5.70 | 7.20 | 0.00 | - | 1 | 10 | 119.43% |
| RDN240517C00026000 | 2024-04-04 9:32AM EDT | 26.00 | 6.42 | 4.80 | 7.40 | 0.00 | - | 4 | 5 | 142.38% |
| RDN240517C00027000 | 2024-02-15 10:53AM EDT | 27.00 | 2.05 | 4.70 | 6.10 | 0.00 | - | 5 | 120 | 140.14% |
| RDN240517C00028000 | 2024-03-14 11:11AM EDT | 28.00 | 4.08 | 2.70 | 3.20 | 0.00 | - | 4 | 172 | 60.16% |
| RDN240517C00029000 | 2024-05-02 9:33AM EDT | 29.00 | 1.99 | 1.85 | 4.80 | 0.00 | - | 1 | 365 | 99.51% |
| RDN240517C00030000 | 2024-05-02 10:48AM EDT | 30.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 1 | 97 | 31.15% |
| RDN240517C00031000 | 2024-04-30 3:37PM EDT | 31.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 4 | 107 | 26.95% |
| RDN240517C00032000 | 2024-05-02 3:35PM EDT | 32.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 6 | 68 | 28.32% |
| RDN240517C00033000 | 2024-04-23 1:10PM EDT | 33.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 494 | 29.30% |
| RDN240517C00034000 | 2024-04-17 10:08AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 37.70% |
| RDN240517C00035000 | 2024-04-11 9:35AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 66.99% |
| RDN240517C00036000 | 2024-03-28 1:41PM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 76.07% |
| RDN240517C00037000 | 2024-05-01 11:35AM EDT | 37.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 34 | 432 | 84.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517P00019000 | 2024-01-02 3:22PM EDT | 19.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 94 | 185.94% |
| RDN240517P00021000 | 2023-11-01 12:40PM EDT | 21.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 500 | 1,000 | 151.76% |
| RDN240517P00023000 | 2024-03-25 9:32AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| RDN240517P00024000 | 2024-02-13 10:33AM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 84 | 111.52% |
| RDN240517P00025000 | 2024-01-18 1:54PM EDT | 25.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 16 | 543 | 100.00% |
| RDN240517P00026000 | 2024-04-22 2:29PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 239 | 84.57% |
| RDN240517P00027000 | 2024-04-30 11:11AM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 71.29% |
| RDN240517P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 16 | 210 | 53.13% |
| RDN240517P00029000 | 2024-04-26 10:45AM EDT | 29.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 1 | 56 | 30.66% |
| RDN240517P00030000 | 2024-05-01 10:21AM EDT | 30.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 400 | 1,516 | 25.98% |
| RDN240517P00031000 | 2024-04-26 10:23AM EDT | 31.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 27 | 49 | 24.41% |
| RDN240517P00032000 | 2024-04-10 11:01AM EDT | 32.00 | 2.00 | 1.15 | 1.45 | 0.00 | - | 2 | 131 | 27.74% |
| RDN240517P00033000 | 2024-03-27 2:45PM EDT | 33.00 | 1.15 | 2.70 | 2.85 | 0.00 | - | 2 | 5 | 56.25% |
| RDN240517P00034000 | 2024-04-08 10:13AM EDT | 34.00 | 2.60 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 36.72% |
| RDN240517P00036000 | 2024-04-04 9:32AM EDT | 36.00 | 4.00 | 4.70 | 5.50 | 0.00 | - | 1 | 0 | 70.12% |
© 2024 Yahoo. All rights reserved.