NYSE - Delayed Quote • USD
Radian Group Inc. (RDN)
At close: April 22 at 4:00 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 | 228.13% |
| RDN240517C00020000 | 1/25/2024 2:31 PM | 20 | 9.70 | 7.10 | 10.40 | 0.00 | 0.00% | 1 | 0 | 130.18% |
| RDN240517C00021000 | 3/7/2024 4:29 PM | 21 | 9.08 | 8.00 | 11.40 | 0.00 | 0.00% | - | 1 | 138.28% |
| RDN240517C00025000 | 4/22/2024 6:59 PM | 25 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| RDN240517C00026000 | 4/4/2024 1:32 PM | 26 | 6.42 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| RDN240517C00027000 | 2/15/2024 2:53 PM | 27 | 2.05 | 4.70 | 6.10 | 0.00 | 0.00% | 5 | 120 | 127.25% |
| RDN240517C00028000 | 3/14/2024 3:11 PM | 28 | 4.08 | 2.70 | 3.20 | 0.00 | 0.00% | 4 | 172 | 60.64% |
| RDN240517C00029000 | 4/18/2024 4:27 PM | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 366 | 0.00% |
| RDN240517C00030000 | 4/22/2024 6:56 PM | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 86 | 0.39% |
| RDN240517C00031000 | 4/22/2024 7:14 PM | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 103 | 3.13% |
| RDN240517C00032000 | 4/22/2024 6:32 PM | 32 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 67 | 6.25% |
| RDN240517C00033000 | 4/10/2024 1:39 PM | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 494 | 12.50% |
| RDN240517C00034000 | 4/17/2024 2:08 PM | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 50 | 12.50% |
| RDN240517C00035000 | 4/11/2024 1:35 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 12.50% |
| RDN240517C00036000 | 3/28/2024 5:41 PM | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| RDN240517C00037000 | 4/3/2024 1:37 PM | 37 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 400 | 25.00% |
| 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 | 133.40% |
| RDN240517P00021000 | 11/1/2023 4:40 PM | 21 | 0.65 | 0.25 | 0.45 | 0.00 | 0.00% | 500 | 1,000 | 107.62% |
| RDN240517P00023000 | 3/25/2024 1:32 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 25.00% |
| RDN240517P00024000 | 2/13/2024 2:33 PM | 24 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 84 | 77.15% |
| RDN240517P00025000 | 1/18/2024 5:54 PM | 25 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 16 | 543 | 68.16% |
| RDN240517P00026000 | 4/22/2024 6:29 PM | 26 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 239 | 12.50% |
| RDN240517P00027000 | 4/22/2024 1:45 PM | 27 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 72 | 12.50% |
| RDN240517P00028000 | 4/19/2024 7:16 PM | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 194 | 6.25% |
| RDN240517P00029000 | 4/22/2024 7:50 PM | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 3.13% |
| RDN240517P00030000 | 4/19/2024 2:52 PM | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,800 | 0.00% |
| RDN240517P00031000 | 4/19/2024 1:45 PM | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 0.00% |
| RDN240517P00032000 | 4/10/2024 3:01 PM | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 131 | 0.00% |
| RDN240517P00033000 | 3/27/2024 6:45 PM | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| RDN240517P00034000 | 4/8/2024 2:13 PM | 34 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RDN240517P00036000 | 4/4/2024 1:32 PM | 36 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
MTG MGIC Investment Corporation
19.97
+0.71%
MBI MBIA Inc.
6.08
-0.65%
ESNT Essent Group Ltd.
53.91
+0.84%
ACT Enact Holdings, Inc.
29.94
+0.57%
NMIH NMI Holdings, Inc.
30.48
+1.50%
FNF Fidelity National Financial, Inc.
49.44
+1.37%
AGO Assured Guaranty Ltd.
77.77
+0.32%
FAF First American Financial Corporation
57.10
+0.92%
AXS-PE AXIS Capital Holdings Limited
21.05
+0.14%
FACO First Acceptance Corporation
2.7000
+2.37%