New Zealand markets closed

Ready Capital Corporation (RC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.82+0.30 (+3.15%)
At close: 04:00PM EDT
9.83 +0.01 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RC230421C000025002022-10-24 12:40PM EDT2.508.4110.4011.700.00-210.00%
RC230421C000075002023-03-23 2:50PM EDT7.502.152.152.400.00-12776.17%
RC230421C000100002023-03-24 1:13PM EDT10.000.200.100.25-0.20-50.00%10048030.86%
RC230421C000125002023-03-23 10:16AM EDT12.500.050.000.050.00-1092650.78%
RC230421C000150002023-03-23 10:04AM EDT15.000.050.000.050.00-2495079.69%
RC230421C000175002022-11-08 11:21AM EDT17.500.050.000.100.00--2114.06%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RC230421P000050002023-03-22 9:30AM EDT5.000.150.000.050.00-23128.13%
RC230421P000075002023-03-23 3:58PM EDT7.500.100.050.200.00-1882,21586.33%
RC230421P000100002023-03-24 3:25PM EDT10.000.750.650.90-0.40-34.78%1490863.48%
RC230421P000125002023-03-24 12:16PM EDT12.503.352.253.40+0.45+15.52%432677.34%
RC230421P000150002023-03-22 1:12PM EDT15.005.605.406.900.00-3357217.19%
RC230421P000175002023-03-09 1:32PM EDT17.507.007.908.900.00-33224.81%
RC230421P000200002023-03-20 10:30AM EDT20.0010.7510.3012.100.00-26286.33%
RC230421P000225002023-03-08 10:32AM EDT22.5011.7012.2014.600.00--10275.39%
RC230421P000250002022-09-02 1:32PM EDT25.0013.0213.6016.300.00-21341.60%