Ready Capital Corporation (RC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC220121C00002500 | 2021-12-01 11:42AM EST | 2.50 | 13.20 | 12.80 | 14.40 | 0.00 | - | 3 | 0 | 1,823.44% |
| RC220121C00010000 | 2021-12-29 3:23PM EST | 10.00 | 6.00 | 4.40 | 6.60 | 0.00 | - | 250 | 0 | 328.13% |
| RC220121C00012500 | 2021-12-20 12:14PM EST | 12.50 | 2.50 | 2.30 | 4.00 | 0.00 | - | 1 | 0 | 228.91% |
| RC220121C00015000 | 2022-01-18 10:49AM EST | 15.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 280 | 37.11% |
| RC220121C00017500 | 2022-01-14 2:31PM EST | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 1,070 | 76.56% |
| RC220121C00020000 | 2021-12-07 9:42AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 781 | 50.00% |
| RC220121C00022500 | 2021-11-10 6:56AM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 216.41% |
| RC220121C00025000 | 2021-11-10 6:56AM EST | 25.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 451.95% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC220121P00007500 | 2021-11-10 6:56AM EST | 7.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 603.13% |
| RC220121P00010000 | 2021-11-10 6:56AM EST | 10.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 253.13% |
| RC220121P00012500 | 2021-12-30 11:22AM EST | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 51 | 1,130 | 109.38% |
| RC220121P00015000 | 2022-01-18 10:23AM EST | 15.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 844 | 23.83% |
| RC220121P00017500 | 2021-12-23 3:47PM EST | 17.50 | 2.00 | 1.45 | 3.00 | 0.00 | - | 5 | 26 | 59.38% |
| RC220121P00020000 | 2021-12-31 9:33AM EST | 20.00 | 4.50 | 3.30 | 5.80 | 0.00 | - | 1 | 1 | 390.23% |
| RC220121P00025000 | 2021-10-18 10:49AM EST | 25.00 | 10.17 | 8.70 | 11.20 | 0.00 | - | 8 | 3 | 329.69% |
© 2022 Yahoo. All rights reserved.
