Ready Capital Corporation (RC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC230421C00002500 | 2022-10-24 12:40PM EDT | 2.50 | 8.41 | 10.40 | 11.70 | 0.00 | - | 2 | 1 | 0.00% |
| RC230421C00007500 | 2023-03-23 2:50PM EDT | 7.50 | 2.15 | 2.15 | 2.40 | 0.00 | - | 1 | 27 | 76.17% |
| RC230421C00010000 | 2023-03-24 1:13PM EDT | 10.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 100 | 480 | 30.86% |
| RC230421C00012500 | 2023-03-23 10:16AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 926 | 50.78% |
| RC230421C00015000 | 2023-03-23 10:04AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 950 | 79.69% |
| RC230421C00017500 | 2022-11-08 11:21AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 114.06% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC230421P00005000 | 2023-03-22 9:30AM EDT | 5.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 128.13% |
| RC230421P00007500 | 2023-03-23 3:58PM EDT | 7.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 188 | 2,215 | 86.33% |
| RC230421P00010000 | 2023-03-24 3:25PM EDT | 10.00 | 0.75 | 0.65 | 0.90 | -0.40 | -34.78% | 14 | 908 | 63.48% |
| RC230421P00012500 | 2023-03-24 12:16PM EDT | 12.50 | 3.35 | 2.25 | 3.40 | +0.45 | +15.52% | 4 | 326 | 77.34% |
| RC230421P00015000 | 2023-03-22 1:12PM EDT | 15.00 | 5.60 | 5.40 | 6.90 | 0.00 | - | 3 | 357 | 217.19% |
| RC230421P00017500 | 2023-03-09 1:32PM EDT | 17.50 | 7.00 | 7.90 | 8.90 | 0.00 | - | 3 | 3 | 224.81% |
| RC230421P00020000 | 2023-03-20 10:30AM EDT | 20.00 | 10.75 | 10.30 | 12.10 | 0.00 | - | 2 | 6 | 286.33% |
| RC230421P00022500 | 2023-03-08 10:32AM EDT | 22.50 | 11.70 | 12.20 | 14.60 | 0.00 | - | - | 10 | 275.39% |
| RC230421P00025000 | 2022-09-02 1:32PM EDT | 25.00 | 13.02 | 13.60 | 16.30 | 0.00 | - | 2 | 1 | 341.60% |
© 2023 Yahoo. All rights reserved.
