NYSE - Delayed Quote • USD
Radian Group Inc. (RDN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517C00018000 | 12/14/2023 2:30 PM | 18 | 10.00 | 10.40 | 13.40 | 0.00 | 0.00% | 1 | 1 | 240.43% |
| RDN240517C00020000 | 1/25/2024 2:31 PM | 20 | 9.70 | 7.10 | 10.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDN240517C00021000 | 3/7/2024 4:29 PM | 21 | 9.08 | 8.00 | 11.40 | 0.00 | 0.00% | - | 1 | 266.02% |
| RDN240517C00025000 | 4/22/2024 6:59 PM | 25 | 5.40 | 5.70 | 7.20 | 0.00 | 0.00% | 1 | 10 | 123.93% |
| RDN240517C00026000 | 4/4/2024 1:32 PM | 26 | 6.42 | 4.80 | 7.40 | 0.00 | 0.00% | 4 | 5 | 147.75% |
| RDN240517C00027000 | 2/15/2024 2:53 PM | 27 | 2.05 | 4.70 | 6.10 | 0.00 | 0.00% | 5 | 120 | 145.41% |
| RDN240517C00028000 | 3/14/2024 3:11 PM | 28 | 4.08 | 2.70 | 3.20 | 0.00 | 0.00% | 4 | 172 | 62.40% |
| RDN240517C00029000 | 5/2/2024 1:33 PM | 29 | 1.99 | 1.85 | 4.80 | 0.00 | 0.00% | 1 | 365 | 103.32% |
| RDN240517C00030000 | 5/2/2024 2:48 PM | 30 | 1.35 | 1.10 | 1.20 | 0.00 | 0.00% | 1 | 97 | 32.32% |
| RDN240517C00031000 | 4/30/2024 7:37 PM | 31 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 4 | 107 | 27.93% |
| RDN240517C00032000 | 5/2/2024 7:35 PM | 32 | 0.21 | 0.10 | 0.25 | 0.00 | 0.00% | 6 | 68 | 29.30% |
| RDN240517C00033000 | 4/23/2024 5:10 PM | 33 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 494 | 30.27% |
| RDN240517C00034000 | 4/17/2024 2:08 PM | 34 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 50 | 39.26% |
| RDN240517C00035000 | 4/11/2024 1:35 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 32 | 69.53% |
| RDN240517C00036000 | 3/28/2024 5:41 PM | 36 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 78.91% |
| RDN240517C00037000 | 5/1/2024 3:35 PM | 37 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 34 | 432 | 87.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517P00019000 | 1/2/2024 7:22 PM | 19 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | - | 94 | 192.97% |
| RDN240517P00021000 | 11/1/2023 4:40 PM | 21 | 0.65 | 0.25 | 0.45 | 0.00 | 0.00% | 500 | 1,000 | 157.42% |
| RDN240517P00023000 | 3/25/2024 1:32 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
| RDN240517P00024000 | 2/13/2024 2:33 PM | 24 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 84 | 115.82% |
| RDN240517P00025000 | 1/18/2024 5:54 PM | 25 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 16 | 543 | 103.91% |
| RDN240517P00026000 | 4/22/2024 6:29 PM | 26 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 239 | 87.89% |
| RDN240517P00027000 | 4/30/2024 3:11 PM | 27 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 73 | 74.02% |
| RDN240517P00028000 | 4/30/2024 1:30 PM | 28 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 210 | 55.18% |
| RDN240517P00029000 | 5/3/2024 3:09 PM | 29 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 1 | 56 | 31.84% |
| RDN240517P00030000 | 5/1/2024 2:21 PM | 30 | 0.70 | 0.20 | 0.30 | 0.00 | 0.00% | 400 | 1,516 | 26.95% |
| RDN240517P00031000 | 4/26/2024 2:23 PM | 31 | 1.15 | 0.60 | 0.70 | 0.00 | 0.00% | 27 | 49 | 25.29% |
| RDN240517P00032000 | 4/10/2024 3:01 PM | 32 | 2.00 | 1.15 | 1.45 | 0.00 | 0.00% | 2 | 131 | 28.81% |
| RDN240517P00033000 | 3/27/2024 6:45 PM | 33 | 1.15 | 2.70 | 2.85 | 0.00 | 0.00% | 2 | 5 | 58.40% |
| RDN240517P00034000 | 4/8/2024 2:13 PM | 34 | 2.60 | 2.75 | 3.30 | 0.00 | 0.00% | 1 | 2 | 38.28% |
| RDN240517P00036000 | 4/4/2024 1:32 PM | 36 | 4.00 | 4.70 | 5.50 | 0.00 | 0.00% | 1 | 0 | 72.75% |
Related Tickers
MTG MGIC Investment Corporation
20.64
+0.63%
ACT Enact Holdings, Inc.
30.58
+1.97%
ESNT Essent Group Ltd.
54.54
+0.48%
NMIH NMI Holdings, Inc.
32.51
+0.12%
AGO Assured Guaranty Ltd.
77.87
+0.56%
MBI MBIA Inc.
6.38
-1.69%
AMSF AMERISAFE, Inc.
47.12
-0.59%
FAF First American Financial Corporation
54.38
+0.54%
AMBC Ambac Financial Group, Inc.
14.67
-1.48%
ITIC Investors Title Company
159.34
-1.75%