Radian Group Inc. (RDN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816C00025000 | 2024-02-23 11:38AM EDT | 25.00 | 3.60 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 134.91% |
| RDN240816C00027000 | 2024-02-05 10:30AM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RDN240816C00028000 | 2024-04-08 10:19AM EDT | 28.00 | 4.70 | 3.50 | 3.90 | 0.00 | - | 3 | 25 | 54.35% |
| RDN240816C00029000 | 2024-05-23 2:01PM EDT | 29.00 | 2.85 | 1.90 | 2.60 | 0.00 | - | 5 | 66 | 42.73% |
| RDN240816C00030000 | 2024-06-13 2:26PM EDT | 30.00 | 1.80 | 1.30 | 1.55 | 0.00 | - | 18 | 83 | 31.59% |
| RDN240816C00031000 | 2024-06-12 3:07PM EDT | 31.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 5 | 649 | 33.06% |
| RDN240816C00032000 | 2024-06-13 1:51PM EDT | 32.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 108 | 350 | 32.67% |
| RDN240816C00033000 | 2024-06-12 2:10PM EDT | 33.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 46 | 35 | 58.25% |
| RDN240816C00034000 | 2024-06-06 3:19PM EDT | 34.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 39 | 115 | 32.37% |
| RDN240816C00035000 | 2024-06-04 1:49PM EDT | 35.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 63 | 1,597 | 33.55% |
| RDN240816C00036000 | 2024-05-02 1:57PM EDT | 36.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | - | 10 | 52.59% |
| RDN240816C00037000 | 2024-04-10 3:49PM EDT | 37.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 41.31% |
| RDN240816C00038000 | 2024-04-04 11:27AM EDT | 38.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 221 | 40.43% |
| RDN240816C00039000 | 2024-03-20 3:51PM EDT | 39.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 10 | 40.82% |
| RDN240816C00040000 | 2024-03-28 10:59AM EDT | 40.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 41 | 51 | 43.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816P00020000 | 2024-01-29 2:31PM EDT | 20.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | - | 2 | 138.23% |
| RDN240816P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RDN240816P00023000 | 2023-12-28 11:24AM EDT | 23.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 56.54% |
| RDN240816P00026000 | 2024-02-08 1:46PM EDT | 26.00 | 1.40 | 0.45 | 0.70 | 0.00 | - | - | 1 | 45.80% |
| RDN240816P00027000 | 2024-05-13 9:30AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RDN240816P00028000 | 2024-06-06 1:08PM EDT | 28.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 121 | 29.59% |
| RDN240816P00029000 | 2024-06-10 10:52AM EDT | 29.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 105 | 228 | 27.15% |
| RDN240816P00030000 | 2024-06-13 2:39PM EDT | 30.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 298 | 336 | 25.78% |
| RDN240816P00031000 | 2024-06-13 1:27PM EDT | 31.00 | 1.45 | 0.00 | 2.00 | 0.00 | - | 1 | 395 | 28.13% |
| RDN240816P00032000 | 2024-06-12 10:49AM EDT | 32.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 32 | 238 | 55.96% |
| RDN240816P00033000 | 2024-04-01 1:44PM EDT | 33.00 | 1.95 | 2.75 | 3.60 | 0.00 | - | 11 | 99 | 31.79% |
| RDN240816P00034000 | 2024-03-26 11:59AM EDT | 34.00 | 2.75 | 4.10 | 5.70 | 0.00 | - | 12 | 22 | 62.40% |
| RDN240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 4.40 | 3.40 | 4.80 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.