Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240628C00040000 | 2024-06-14 11:39AM EDT | 40.00 | 21.74 | 20.55 | 21.65 | +4.99 | +29.79% | 1 | 9 | 123.44% |
| RDDT240628C00041000 | 2024-06-04 1:28PM EDT | 41.00 | 13.68 | 19.50 | 20.50 | 0.00 | - | 1 | 2 | 99.61% |
| RDDT240628C00044000 | 2024-05-29 9:54AM EDT | 44.00 | 14.28 | 16.50 | 17.60 | 0.00 | - | 2 | 14 | 92.58% |
| RDDT240628C00045000 | 2024-06-06 9:32AM EDT | 45.00 | 14.60 | 15.40 | 16.55 | 0.00 | - | 6 | 9 | 72.66% |
| RDDT240628C00046000 | 2024-05-29 9:41AM EDT | 46.00 | 12.39 | 14.45 | 15.75 | 0.00 | - | - | 1 | 87.70% |
| RDDT240628C00047500 | 2024-05-31 10:08AM EDT | 47.50 | 13.55 | 12.95 | 14.25 | +3.16 | +30.41% | 1 | 3 | 79.30% |
| RDDT240628C00048000 | 2024-05-22 9:32AM EDT | 48.00 | 12.75 | 12.40 | 13.80 | 0.00 | - | - | 0 | 76.56% |
| RDDT240628C00048500 | 2024-06-07 12:32PM EDT | 48.50 | 15.55 | 11.95 | 13.30 | 0.00 | - | 3 | 3 | 75.98% |
| RDDT240628C00050000 | 2024-06-12 11:16AM EDT | 50.00 | 15.50 | 10.70 | 11.90 | 0.00 | - | 2 | 32 | 79.39% |
| RDDT240628C00051000 | 2024-06-13 3:19PM EDT | 51.00 | 13.48 | 8.95 | 11.75 | 0.00 | - | 2 | 2 | 75.98% |
| RDDT240628C00051500 | 2024-05-28 3:18PM EDT | 51.50 | 8.25 | 8.35 | 10.35 | 0.00 | - | 1 | 1 | 93.99% |
| RDDT240628C00052000 | 2024-06-07 11:07AM EDT | 52.00 | 10.20 | 8.75 | 10.05 | 0.00 | - | 3 | 7 | 72.07% |
| RDDT240628C00052500 | 2024-06-12 12:02PM EDT | 52.50 | 15.18 | 7.65 | 10.15 | 0.00 | - | 1 | 2 | 68.95% |
| RDDT240628C00053000 | 2024-06-07 9:31AM EDT | 53.00 | 10.75 | 8.00 | 9.90 | 0.00 | - | 1 | 1 | 86.52% |
| RDDT240628C00053500 | 2024-06-14 10:20AM EDT | 53.50 | 10.46 | 7.55 | 8.35 | -1.81 | -14.75% | 1 | 4 | 64.65% |
| RDDT240628C00054000 | 2024-06-07 12:27PM EDT | 54.00 | 10.35 | 6.30 | 8.60 | 0.00 | - | 1 | 37 | 61.43% |
| RDDT240628C00054500 | 2024-06-13 1:50PM EDT | 54.50 | 11.10 | 6.00 | 8.65 | 0.00 | - | 2 | 3 | 71.39% |
| RDDT240628C00055000 | 2024-06-13 12:10PM EDT | 55.00 | 10.30 | 5.90 | 8.15 | 0.00 | - | 3 | 27 | 73.93% |
| RDDT240628C00055500 | 2024-06-06 11:09AM EDT | 55.50 | 5.65 | 5.05 | 7.05 | 0.00 | - | 1 | 7 | 55.18% |
| RDDT240628C00056000 | 2024-06-07 11:42AM EDT | 56.00 | 7.76 | 5.40 | 7.80 | 0.00 | - | 9 | 18 | 81.98% |
| RDDT240628C00056500 | 2024-06-13 2:49PM EDT | 56.50 | 9.30 | 4.40 | 6.70 | 0.00 | - | 20 | 15 | 63.04% |
| RDDT240628C00057000 | 2024-06-14 12:03PM EDT | 57.00 | 5.45 | 3.95 | 6.35 | -5.30 | -49.30% | 1 | 23 | 61.82% |
| RDDT240628C00058000 | 2024-06-13 3:04PM EDT | 58.00 | 8.05 | 3.30 | 5.60 | 0.00 | - | 4 | 28 | 61.04% |
| RDDT240628C00059000 | 2024-06-14 12:10PM EDT | 59.00 | 4.50 | 3.00 | 4.15 | -4.80 | -51.61% | 3 | 23 | 55.08% |
| RDDT240628C00059500 | 2024-06-14 10:05AM EDT | 59.50 | 5.50 | 2.89 | 4.45 | -2.50 | -31.25% | 1 | 6 | 63.87% |
| RDDT240628C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 3.42 | 2.84 | 3.75 | -3.08 | -47.38% | 19 | 108 | 61.52% |
| RDDT240628C00060500 | 2024-06-14 3:32PM EDT | 60.50 | 3.10 | 2.79 | 4.90 | -4.76 | -60.56% | 10 | 3 | 79.27% |
| RDDT240628C00061000 | 2024-06-14 3:22PM EDT | 61.00 | 2.80 | 2.63 | 3.25 | -6.46 | -69.76% | 32 | 88 | 64.75% |
| RDDT240628C00062000 | 2024-06-14 3:10PM EDT | 62.00 | 2.60 | 2.33 | 2.68 | -3.00 | -53.57% | 27 | 619 | 64.99% |
| RDDT240628C00063000 | 2024-06-14 3:06PM EDT | 63.00 | 2.19 | 1.85 | 2.44 | -2.68 | -55.03% | 6 | 96 | 65.75% |
| RDDT240628C00064000 | 2024-06-14 3:27PM EDT | 64.00 | 1.80 | 1.54 | 2.01 | -1.80 | -50.00% | 17 | 104 | 65.23% |
| RDDT240628C00065000 | 2024-06-14 3:15PM EDT | 65.00 | 1.55 | 1.25 | 1.75 | -1.60 | -50.79% | 63 | 592 | 65.82% |
| RDDT240628C00066000 | 2024-06-14 3:49PM EDT | 66.00 | 1.35 | 1.08 | 1.85 | -1.80 | -57.14% | 18 | 159 | 71.58% |
| RDDT240628C00067000 | 2024-06-14 11:35AM EDT | 67.00 | 0.95 | 0.71 | 1.36 | -1.54 | -61.85% | 7 | 39 | 66.31% |
| RDDT240628C00068000 | 2024-06-14 1:00PM EDT | 68.00 | 1.12 | 0.60 | 1.55 | -1.50 | -57.25% | 46 | 35 | 73.05% |
| RDDT240628C00069000 | 2024-06-14 3:38PM EDT | 69.00 | 0.91 | 0.80 | 0.97 | -1.15 | -55.83% | 9 | 18 | 72.75% |
| RDDT240628C00070000 | 2024-06-14 3:58PM EDT | 70.00 | 0.84 | 0.75 | 0.96 | -1.10 | -56.70% | 36 | 168 | 76.81% |
| RDDT240628C00071000 | 2024-06-14 10:14AM EDT | 71.00 | 1.46 | 0.43 | 0.85 | -0.65 | -30.81% | 1 | 51 | 74.12% |
| RDDT240628C00072000 | 2024-06-14 9:39AM EDT | 72.00 | 1.41 | 0.54 | 0.79 | -0.48 | -25.40% | 1 | 19 | 79.49% |
| RDDT240628C00073000 | 2024-06-13 10:06AM EDT | 73.00 | 2.10 | 0.47 | 0.79 | 0.00 | - | 1 | 4 | 82.42% |
| RDDT240628C00074000 | 2024-06-14 3:21PM EDT | 74.00 | 0.50 | 0.40 | 0.55 | -0.90 | -64.29% | 35 | 300 | 79.98% |
| RDDT240628C00075000 | 2024-06-14 10:46AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | -0.45 | -42.86% | 2 | 121 | 81.54% |
| RDDT240628C00076000 | 2024-06-07 12:17PM EDT | 76.00 | 1.28 | 0.30 | 0.47 | 0.00 | - | 31 | 31 | 83.20% |
| RDDT240628C00077000 | 2024-06-12 11:31AM EDT | 77.00 | 1.78 | 0.26 | 0.44 | 0.00 | - | 16 | 17 | 84.77% |
| RDDT240628C00079000 | 2024-06-05 10:21AM EDT | 79.00 | 0.33 | 0.20 | 0.38 | 0.00 | - | 1 | 1 | 87.89% |
| RDDT240628C00080000 | 2024-06-14 10:36AM EDT | 80.00 | 0.29 | 0.19 | 0.74 | -0.21 | -42.00% | 10 | 53 | 101.37% |
| RDDT240628C00082000 | 2024-06-05 3:29PM EDT | 82.00 | 0.56 | 0.01 | 0.34 | 0.00 | - | 1 | 2 | 88.28% |
| RDDT240628C00083000 | 2024-06-14 10:32AM EDT | 83.00 | 0.36 | 0.01 | 0.35 | -0.28 | -43.75% | 1 | 5 | 91.60% |
| RDDT240628C00084000 | 2024-06-14 12:58PM EDT | 84.00 | 0.23 | 0.01 | 0.32 | -0.29 | -55.77% | 30 | 0 | 92.77% |
| RDDT240628C00085000 | 2024-06-13 10:34AM EDT | 85.00 | 0.73 | 0.01 | 0.37 | 0.00 | - | 2 | 9 | 98.05% |
| RDDT240628C00087000 | 2024-06-12 11:50AM EDT | 87.00 | 1.33 | 0.06 | 0.60 | 0.00 | - | - | 3 | 114.84% |
| RDDT240628C00088000 | 2024-06-14 2:15PM EDT | 88.00 | 0.10 | 0.05 | 1.37 | -0.45 | -81.82% | 3 | 0 | 139.55% |
| RDDT240628C00089000 | 2024-06-12 1:02PM EDT | 89.00 | 0.72 | 0.00 | 0.12 | 0.00 | - | - | 13 | 91.02% |
| RDDT240628C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.08 | 0.05 | 0.09 | -0.28 | -77.78% | 13 | 124 | 94.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240628P00030000 | 2024-05-24 9:30AM EDT | 30.00 | 0.33 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 190.63% |
| RDDT240628P00035000 | 2024-05-24 9:30AM EDT | 35.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 153.13% |
| RDDT240628P00038000 | 2024-05-10 12:02PM EDT | 38.00 | 0.28 | 0.01 | 0.23 | 0.00 | - | - | 2 | 129.69% |
| RDDT240628P00039000 | 2024-06-11 9:31AM EDT | 39.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 1 | 127.54% |
| RDDT240628P00040000 | 2024-06-14 1:10PM EDT | 40.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 6 | 110 | 105.47% |
| RDDT240628P00041000 | 2024-06-12 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 115.82% |
| RDDT240628P00043000 | 2024-05-16 11:13AM EDT | 43.00 | 0.93 | 0.00 | 0.34 | 0.00 | - | 8 | 9 | 106.25% |
| RDDT240628P00043500 | 2024-05-22 9:31AM EDT | 43.50 | 0.46 | 0.00 | 0.35 | 0.00 | - | - | 1 | 103.91% |
| RDDT240628P00044000 | 2024-06-04 10:33AM EDT | 44.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 101.95% |
| RDDT240628P00044500 | 2024-06-03 9:40AM EDT | 44.50 | 0.30 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 87.70% |
| RDDT240628P00045000 | 2024-06-14 1:10PM EDT | 45.00 | 0.06 | 0.01 | 0.11 | -0.05 | -45.45% | 6 | 176 | 78.91% |
| RDDT240628P00045500 | 2024-06-11 11:25AM EDT | 45.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 83.20% |
| RDDT240628P00046000 | 2024-06-12 10:59AM EDT | 46.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 13 | 93.55% |
| RDDT240628P00047000 | 2024-05-30 10:33AM EDT | 47.00 | 0.83 | 0.00 | 0.26 | 0.00 | - | 3 | 6 | 78.91% |
| RDDT240628P00047500 | 2024-06-06 9:52AM EDT | 47.50 | 0.30 | 0.00 | 0.53 | 0.00 | - | 2 | 20 | 88.28% |
| RDDT240628P00048000 | 2024-06-12 9:59AM EDT | 48.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 3 | 26 | 86.43% |
| RDDT240628P00048500 | 2024-06-05 10:19AM EDT | 48.50 | 0.54 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 84.77% |
| RDDT240628P00049000 | 2024-06-10 10:04AM EDT | 49.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 83.40% |
| RDDT240628P00049500 | 2024-06-07 2:53PM EDT | 49.50 | 0.45 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 81.64% |
| RDDT240628P00050000 | 2024-06-14 3:42PM EDT | 50.00 | 0.22 | 0.10 | 0.28 | +0.11 | +100.00% | 20 | 40 | 68.16% |
| RDDT240628P00050500 | 2024-06-07 11:49AM EDT | 50.50 | 0.33 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 78.52% |
| RDDT240628P00051000 | 2024-06-14 10:19AM EDT | 51.00 | 0.21 | 0.01 | 0.22 | +0.07 | +50.00% | 1 | 8 | 56.25% |
| RDDT240628P00051500 | 2024-06-13 10:26AM EDT | 51.50 | 0.18 | 0.01 | 0.21 | 0.00 | - | 6 | 21 | 53.32% |
| RDDT240628P00052000 | 2024-06-14 1:28PM EDT | 52.00 | 0.24 | 0.15 | 0.22 | -0.01 | -4.00% | 20 | 29 | 56.84% |
| RDDT240628P00052500 | 2024-06-14 10:35AM EDT | 52.50 | 0.30 | 0.02 | 0.44 | -0.18 | -37.50% | 7 | 111 | 57.03% |
| RDDT240628P00053000 | 2024-06-14 1:28PM EDT | 53.00 | 0.32 | 0.05 | 0.46 | +0.10 | +45.45% | 36 | 44 | 55.66% |
| RDDT240628P00053500 | 2024-06-14 11:30AM EDT | 53.50 | 0.36 | 0.10 | 0.81 | 0.00 | - | 100 | 16 | 62.40% |
| RDDT240628P00054000 | 2024-06-12 3:05PM EDT | 54.00 | 0.26 | 0.12 | 0.65 | 0.00 | - | 5 | 43 | 56.15% |
| RDDT240628P00054500 | 2024-06-14 3:54PM EDT | 54.50 | 0.40 | 0.23 | 0.94 | +0.11 | +37.93% | 1 | 7 | 61.04% |
| RDDT240628P00055000 | 2024-06-14 12:59PM EDT | 55.00 | 0.68 | 0.37 | 0.72 | +0.28 | +70.00% | 3 | 47 | 56.25% |
| RDDT240628P00055500 | 2024-06-12 3:05PM EDT | 55.50 | 0.35 | 0.55 | 1.35 | 0.00 | - | 1 | 37 | 66.06% |
| RDDT240628P00056000 | 2024-06-14 1:47PM EDT | 56.00 | 0.69 | 0.52 | 0.78 | +0.24 | +53.33% | 33 | 94 | 53.08% |
| RDDT240628P00056500 | 2024-06-14 12:01PM EDT | 56.50 | 0.95 | 0.67 | 1.35 | +0.40 | +72.73% | 4 | 6 | 60.25% |
| RDDT240628P00057000 | 2024-06-14 3:21PM EDT | 57.00 | 0.93 | 0.80 | 1.15 | +0.20 | +27.40% | 104 | 21 | 55.42% |
| RDDT240628P00058000 | 2024-06-14 3:03PM EDT | 58.00 | 1.42 | 1.20 | 1.90 | +0.47 | +49.47% | 10 | 36 | 62.06% |
| RDDT240628P00059000 | 2024-06-14 2:58PM EDT | 59.00 | 1.90 | 1.47 | 1.80 | +0.75 | +65.22% | 11 | 10 | 55.08% |
| RDDT240628P00059500 | 2024-06-14 1:24PM EDT | 59.50 | 2.16 | 1.75 | 2.18 | +0.97 | +81.51% | 3 | 1 | 57.86% |
| RDDT240628P00060000 | 2024-06-14 3:56PM EDT | 60.00 | 2.23 | 2.04 | 2.90 | +0.63 | +39.38% | 78 | 285 | 64.11% |
| RDDT240628P00060500 | 2024-06-14 3:59PM EDT | 60.50 | 2.58 | 2.34 | 3.00 | +1.05 | +68.63% | 29 | 46 | 63.14% |
| RDDT240628P00061000 | 2024-06-14 1:47PM EDT | 61.00 | 2.81 | 2.53 | 2.99 | +1.33 | +89.86% | 8 | 49 | 59.52% |
| RDDT240628P00062000 | 2024-06-14 3:46PM EDT | 62.00 | 3.58 | 2.85 | 3.60 | +1.16 | +47.93% | 39 | 21 | 57.52% |
| RDDT240628P00063000 | 2024-06-14 12:04PM EDT | 63.00 | 4.16 | 2.98 | 5.25 | +0.41 | +10.93% | 10 | 27 | 63.77% |
| RDDT240628P00064000 | 2024-06-14 10:35AM EDT | 64.00 | 4.50 | 3.80 | 6.05 | +1.20 | +36.36% | 55 | 74 | 67.29% |
| RDDT240628P00065000 | 2024-06-14 3:39PM EDT | 65.00 | 5.40 | 4.85 | 6.45 | +1.40 | +35.00% | 11 | 67 | 68.02% |
| RDDT240628P00066000 | 2024-06-13 10:46AM EDT | 66.00 | 6.50 | 5.45 | 7.25 | +1.80 | +38.30% | 1 | 17 | 67.14% |
| RDDT240628P00067000 | 2024-06-14 9:39AM EDT | 67.00 | 5.60 | 6.80 | 8.80 | +0.88 | +18.64% | 1 | 3 | 84.72% |
| RDDT240628P00068000 | 2024-06-14 2:21PM EDT | 68.00 | 8.45 | 7.50 | 9.70 | +3.65 | +76.04% | 6 | 11 | 85.64% |
| RDDT240628P00070000 | 2024-06-13 12:13PM EDT | 70.00 | 7.30 | 8.85 | 10.90 | 0.00 | - | 1 | 8 | 75.49% |
| RDDT240628P00072000 | 2024-06-14 10:57AM EDT | 72.00 | 10.73 | 11.05 | 13.70 | +2.71 | +33.79% | 5 | 6 | 100.73% |
| RDDT240628P00073000 | 2024-06-14 10:40AM EDT | 73.00 | 12.00 | 12.15 | 14.00 | +3.60 | +42.86% | 2 | 3 | 96.14% |
| RDDT240628P00075000 | 2024-06-05 1:41PM EDT | 75.00 | 18.00 | 13.35 | 15.75 | 0.00 | - | - | 1 | 84.57% |
| RDDT240628P00076000 | 2024-06-13 12:28PM EDT | 76.00 | 12.45 | 14.10 | 15.90 | 0.00 | - | 1 | 1 | 102.93% |
| RDDT240628P00082000 | 2024-06-07 1:50PM EDT | 82.00 | 21.94 | 20.50 | 21.95 | 0.00 | - | 2 | 0 | 87.30% |
| RDDT240628P00085000 | 2024-06-13 10:28AM EDT | 85.00 | 19.40 | 23.45 | 26.20 | 0.00 | - | 1 | 1 | 132.62% |
| RDDT240628P00087000 | 2024-06-12 11:36AM EDT | 87.00 | 20.66 | 24.10 | 27.20 | 0.00 | - | - | 1 | 154.79% |
| RDDT240628P00090000 | 2024-06-14 11:35AM EDT | 90.00 | 28.60 | 27.75 | 30.50 | +6.60 | +30.00% | 7 | 7 | 94.14% |
© 2024 Yahoo. All rights reserved.