Radian Group Inc. (RDN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816C00025000 | 2024-02-23 11:38AM EDT | 25.00 | 3.60 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 94.73% |
| RDN240816C00027000 | 2024-02-05 10:30AM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| RDN240816C00028000 | 2024-04-08 10:19AM EDT | 28.00 | 4.70 | 3.50 | 3.90 | 0.00 | - | 3 | 25 | 31.69% |
| RDN240816C00029000 | 2024-04-19 12:11PM EDT | 29.00 | 2.30 | 2.75 | 3.40 | 0.00 | - | 32 | 66 | 35.45% |
| RDN240816C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 2.50 | 2.20 | 5.00 | 0.00 | - | 3 | 74 | 73.14% |
| RDN240816C00031000 | 2024-05-03 1:08PM EDT | 31.00 | 1.85 | 1.60 | 2.40 | 0.00 | - | 100 | 460 | 37.45% |
| RDN240816C00032000 | 2024-05-21 1:02PM EDT | 32.00 | 1.10 | 0.00 | 1.55 | 0.00 | - | 10 | 142 | 30.81% |
| RDN240816C00033000 | 2024-04-25 11:52AM EDT | 33.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 8 | 71 | 25.98% |
| RDN240816C00034000 | 2024-04-23 1:04PM EDT | 34.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 16 | 151 | 30.20% |
| RDN240816C00035000 | 2024-05-08 1:29PM EDT | 35.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 25 | 1,566 | 29.76% |
| RDN240816C00036000 | 2024-05-02 1:57PM EDT | 36.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | - | 10 | 30.32% |
| RDN240816C00037000 | 2024-04-10 3:49PM EDT | 37.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 29.74% |
| RDN240816C00038000 | 2024-04-04 11:27AM EDT | 38.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 221 | 29.49% |
| RDN240816C00039000 | 2024-03-20 3:51PM EDT | 39.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 10 | 30.18% |
| RDN240816C00040000 | 2024-03-28 10:59AM EDT | 40.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 41 | 51 | 32.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240816P00020000 | 2024-01-29 2:31PM EDT | 20.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | - | 2 | 123.29% |
| RDN240816P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.76% |
| RDN240816P00023000 | 2023-12-28 11:24AM EDT | 23.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | - | 1 | 53.03% |
| RDN240816P00026000 | 2024-02-08 1:46PM EDT | 26.00 | 1.40 | 0.45 | 0.70 | 0.00 | - | - | 1 | 44.97% |
| RDN240816P00027000 | 2024-05-13 9:30AM EDT | 27.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 34.03% |
| RDN240816P00028000 | 2024-05-15 3:05PM EDT | 28.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 108 | 30.81% |
| RDN240816P00029000 | 2024-05-22 10:11AM EDT | 29.00 | 0.56 | 0.55 | 0.65 | -0.44 | -44.00% | 100 | 259 | 25.93% |
| RDN240816P00030000 | 2024-05-21 3:16PM EDT | 30.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 35 | 93 | 25.10% |
| RDN240816P00031000 | 2024-04-25 11:52AM EDT | 31.00 | 2.25 | 0.00 | 1.55 | 0.00 | - | 22 | 117 | 27.69% |
| RDN240816P00032000 | 2024-04-24 11:01AM EDT | 32.00 | 2.60 | 1.65 | 2.75 | 0.00 | - | 13 | 87 | 38.40% |
| RDN240816P00033000 | 2024-04-01 1:44PM EDT | 33.00 | 1.95 | 2.75 | 3.60 | 0.00 | - | 11 | 99 | 42.26% |
| RDN240816P00034000 | 2024-03-26 11:59AM EDT | 34.00 | 2.75 | 4.10 | 5.70 | 0.00 | - | 12 | 22 | 52.95% |
| RDN240816P00035000 | 2024-05-02 9:46AM EDT | 35.00 | 4.40 | 1.75 | 4.70 | 0.00 | - | 5 | 1 | 36.91% |
© 2024 Yahoo. All rights reserved.