Options Chain for READY CAPITAL CORP COM (RC) - $7.20 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 3.10 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 1.25 | 2.35 | 3.65 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 280 | 0.61 | 0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 99 | 1,248 | 0.28 | 0.38 | 0.67 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 764 | 0.54 | 0.00 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,007 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 288 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.66 | -0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 7.50 | 0.40 | 0.90 | 0.40 | 0.00 | 0.00% | 77 | 2,600 | 0.34 | -0.62 | 0.67 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 1.75 | 2.70 | 2.13 | 0.00 | 0.00% | 0 | 5 | 1.89 | -1.00 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 2.70 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 2.85 | 5.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 12.50 | 5.10 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 6.60 | 8.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 7.60 | 9.20 | 7.39 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 9.50 | 11.10 | 10.60 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |