UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,315.70 +12.80 (+0.56%) DOW
37,954.08 +138.16 (+0.37%) Bitcoin GBP
45,615.84 -2,807.25 (-5.80%)
Radian Group Inc. (RDN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517C00018000 | 2023-12-14 10:30AM EDT | 18.00 | 10.00 | 10.40 | 13.40 | 0.00 | - | 1 | 1 | 254.69% |
| RDN240517C00020000 | 2024-01-25 10:31AM EDT | 20.00 | 9.70 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 121.88% |
| RDN240517C00021000 | 2024-03-07 12:29PM EDT | 21.00 | 9.08 | 8.00 | 11.40 | 0.00 | - | - | 1 | 143.95% |
| RDN240517C00025000 | 2024-04-22 2:59PM EDT | 25.00 | 5.40 | 5.10 | 8.00 | 0.00 | - | 1 | 10 | 139.16% |
| RDN240517C00026000 | 2024-04-04 9:32AM EDT | 26.00 | 6.42 | 3.90 | 7.00 | 0.00 | - | 4 | 5 | 117.87% |
| RDN240517C00027000 | 2024-02-15 10:53AM EDT | 27.00 | 2.05 | 4.70 | 6.10 | 0.00 | - | 5 | 120 | 144.73% |
| RDN240517C00028000 | 2024-03-14 11:11AM EDT | 28.00 | 4.08 | 2.70 | 3.20 | 0.00 | - | 4 | 172 | 63.28% |
| RDN240517C00029000 | 2024-04-23 11:04AM EDT | 29.00 | 1.76 | 1.65 | 1.80 | 0.00 | - | 1 | 366 | 41.90% |
| RDN240517C00030000 | 2024-04-30 2:28PM EDT | 30.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 6 | 96 | 37.60% |
| RDN240517C00031000 | 2024-04-30 3:37PM EDT | 31.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 11 | 107 | 35.35% |
| RDN240517C00032000 | 2024-05-01 10:15AM EDT | 32.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 8 | 67 | 37.01% |
| RDN240517C00033000 | 2024-04-23 1:10PM EDT | 33.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 494 | 38.67% |
| RDN240517C00034000 | 2024-04-17 10:08AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 38.87% |
| RDN240517C00035000 | 2024-04-11 9:35AM EDT | 35.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 32 | 69.43% |
| RDN240517C00036000 | 2024-03-28 1:41PM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 74.51% |
| RDN240517C00037000 | 2024-05-01 11:35AM EDT | 37.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 34 | 400 | 58.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517P00019000 | 2024-01-02 3:22PM EDT | 19.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 94 | 164.45% |
| RDN240517P00021000 | 2023-11-01 12:40PM EDT | 21.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 500 | 1,000 | 133.20% |
| RDN240517P00023000 | 2024-03-25 9:32AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| RDN240517P00024000 | 2024-02-13 10:33AM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 84 | 96.39% |
| RDN240517P00025000 | 2024-01-18 1:54PM EDT | 25.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 16 | 543 | 85.74% |
| RDN240517P00026000 | 2024-04-22 2:29PM EDT | 26.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 239 | 100.68% |
| RDN240517P00027000 | 2024-04-30 11:11AM EDT | 27.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 73 | 43.65% |
| RDN240517P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 16 | 210 | 39.65% |
| RDN240517P00029000 | 2024-04-26 10:45AM EDT | 29.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 5 | 56 | 37.01% |
| RDN240517P00030000 | 2024-05-01 10:21AM EDT | 30.00 | 0.70 | 0.00 | 0.75 | -0.10 | -12.50% | 400 | 1,806 | 33.35% |
| RDN240517P00031000 | 2024-04-26 10:23AM EDT | 31.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 27 | 49 | 32.91% |
| RDN240517P00032000 | 2024-04-10 11:01AM EDT | 32.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 2 | 131 | 34.08% |
| RDN240517P00033000 | 2024-03-27 2:45PM EDT | 33.00 | 1.15 | 2.70 | 2.85 | 0.00 | - | 2 | 5 | 30.57% |
| RDN240517P00034000 | 2024-04-08 10:13AM EDT | 34.00 | 2.60 | 3.40 | 4.00 | 0.00 | - | 1 | 5 | 49.81% |
| RDN240517P00036000 | 2024-04-04 9:32AM EDT | 36.00 | 4.00 | 5.30 | 7.10 | 0.00 | - | 1 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.