Ready Capital Corporation (RC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC241220C00002500 | 2024-05-01 10:10AM EDT | 2.50 | 6.10 | 4.20 | 7.30 | 0.00 | - | - | 1 | 317.58% |
| RC241220C00005000 | 2024-05-21 12:52PM EDT | 5.00 | 3.65 | 1.95 | 4.10 | 0.00 | - | 33 | 10 | 108.11% |
| RC241220C00006000 | 2024-05-29 12:26PM EDT | 6.00 | 2.10 | 1.45 | 2.70 | 0.00 | - | - | 1 | 58.30% |
| RC241220C00007500 | 2024-05-29 2:45PM EDT | 7.50 | 0.80 | 1.00 | 1.70 | 0.00 | - | 1 | 126 | 54.00% |
| RC241220C00010000 | 2024-05-31 12:42PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 2,294 | 28.32% |
| RC241220C00011000 | 2024-05-30 10:38AM EDT | 11.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 67.38% |
| RC241220C00012500 | 2024-05-28 12:23PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 285 | 33.01% |
| RC241220C00015000 | 2024-04-22 10:53AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RC241220C00017500 | 2024-04-22 10:53AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RC241220P00005000 | 2024-05-14 9:30AM EDT | 5.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 10 | 13 | 84.86% |
| RC241220P00006000 | 2024-05-29 2:38PM EDT | 6.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 2 | 59.96% |
| RC241220P00007500 | 2024-05-29 1:21PM EDT | 7.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 110 | 2,258 | 47.27% |
| RC241220P00010000 | 2024-05-30 3:00PM EDT | 10.00 | 2.45 | 2.20 | 2.45 | 0.00 | - | 1 | 182 | 53.52% |
| RC241220P00012500 | 2024-05-28 9:30AM EDT | 12.50 | 4.58 | 3.40 | 6.00 | 0.00 | - | 1 | 38 | 63.18% |
| RC241220P00015000 | 2024-03-21 3:09PM EDT | 15.00 | 6.20 | 6.10 | 7.70 | 0.00 | - | 3 | 10 | 59.08% |
| RC241220P00017500 | 2024-04-05 9:30AM EDT | 17.50 | 8.83 | 7.80 | 10.40 | 0.00 | - | 2 | 2 | 122.17% |
© 2024 Yahoo. All rights reserved.