UK markets open in 4 hours 46 minutes
NIKKEI 225
39,782.25 +440.71 (+1.12%) HANG SENG
17,776.51 +60.04 (+0.34%) CRUDE OIL
82.11 +0.37 (+0.45%) GOLD FUTURES
2,331.40 -5.20 (-0.22%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,020.49 +750.10 (+1.55%)
Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 20.10 | 21.00 | 0.00 | - | 1 | 1 | 178.32% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 18.10 | 19.50 | 0.00 | - | 6 | 6 | 140.23% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 16.15 | 16.90 | 0.00 | - | 12 | 12 | 135.94% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 12.75 | 15.25 | 0.00 | - | 3 | 3 | 169.34% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 13.10 | 13.90 | 0.00 | - | 4 | 5 | 113.09% |
| RDDT240705C00050500 | 2024-06-24 10:04AM EDT | 50.50 | 7.85 | 11.90 | 13.90 | 0.00 | - | 1 | 2 | 141.89% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 11.60 | 12.65 | 0.00 | - | 1 | 1 | 69.53% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 10.60 | 11.40 | 0.00 | - | 1 | 1 | 94.73% |
| RDDT240705C00053500 | 2024-06-03 11:10AM EDT | 53.50 | 4.95 | 9.75 | 10.40 | 0.00 | - | 1 | 1 | 87.50% |
| RDDT240705C00054000 | 2024-06-26 3:20PM EDT | 54.00 | 9.16 | 8.30 | 10.10 | 0.00 | - | 2 | 6 | 96.09% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 8.65 | 9.65 | 0.00 | - | 2 | 2 | 57.42% |
| RDDT240705C00055000 | 2024-06-27 12:02PM EDT | 55.00 | 9.00 | 7.90 | 9.35 | +0.80 | +9.76% | 3 | 19 | 50.78% |
| RDDT240705C00055500 | 2024-06-27 3:33PM EDT | 55.50 | 8.50 | 7.70 | 8.45 | +2.90 | +51.79% | 14 | 17 | 76.07% |
| RDDT240705C00056000 | 2024-06-27 3:03PM EDT | 56.00 | 7.70 | 7.25 | 9.55 | +0.20 | +2.67% | 2 | 10 | 94.24% |
| RDDT240705C00056500 | 2024-06-26 3:54PM EDT | 56.50 | 7.65 | 6.75 | 8.40 | +0.15 | +2.00% | 6 | 11 | 75.20% |
| RDDT240705C00057000 | 2024-06-27 12:46PM EDT | 57.00 | 7.40 | 5.70 | 6.95 | +0.90 | +13.85% | 1 | 49 | 64.94% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 5.85 | 7.45 | 0.00 | - | 1 | 5 | 70.80% |
| RDDT240705C00058000 | 2024-06-27 10:22AM EDT | 58.00 | 6.30 | 4.85 | 6.60 | +0.90 | +16.67% | 5 | 8 | 84.38% |
| RDDT240705C00058500 | 2024-06-26 1:06PM EDT | 58.50 | 4.25 | 5.15 | 6.85 | 0.00 | - | 7 | 13 | 76.17% |
| RDDT240705C00059000 | 2024-06-27 12:58PM EDT | 59.00 | 5.55 | 4.75 | 5.75 | +0.47 | +9.25% | 2 | 45 | 62.45% |
| RDDT240705C00059500 | 2024-06-26 3:55PM EDT | 59.50 | 5.00 | 4.00 | 5.75 | 0.00 | - | 9 | 10 | 62.70% |
| RDDT240705C00060000 | 2024-06-27 12:25PM EDT | 60.00 | 5.00 | 3.95 | 5.30 | +0.58 | +13.12% | 45 | 317 | 66.50% |
| RDDT240705C00060500 | 2024-06-27 3:07PM EDT | 60.50 | 3.95 | 3.70 | 4.00 | +0.70 | +21.54% | 18 | 24 | 52.73% |
| RDDT240705C00061000 | 2024-06-27 3:43PM EDT | 61.00 | 3.75 | 3.30 | 3.65 | +0.95 | +33.93% | 25 | 50 | 52.05% |
| RDDT240705C00061500 | 2024-06-27 3:07PM EDT | 61.50 | 3.30 | 3.05 | 3.35 | -0.30 | -8.33% | 41 | 83 | 53.86% |
| RDDT240705C00062000 | 2024-06-27 2:00PM EDT | 62.00 | 3.25 | 2.69 | 3.05 | +0.10 | +3.17% | 9 | 129 | 53.42% |
| RDDT240705C00062500 | 2024-06-27 1:44PM EDT | 62.50 | 3.05 | 2.49 | 2.80 | +0.90 | +41.86% | 2 | 48 | 55.37% |
| RDDT240705C00063000 | 2024-06-27 2:20PM EDT | 63.00 | 2.49 | 2.26 | 2.53 | +0.08 | +3.32% | 70 | 77 | 56.01% |
| RDDT240705C00063500 | 2024-06-27 1:33PM EDT | 63.50 | 2.88 | 2.04 | 2.30 | +0.42 | +17.07% | 9 | 14 | 56.79% |
| RDDT240705C00064000 | 2024-06-27 3:43PM EDT | 64.00 | 1.90 | 1.83 | 2.05 | -0.45 | -19.15% | 483 | 713 | 56.93% |
| RDDT240705C00065000 | 2024-06-27 1:50PM EDT | 65.00 | 1.86 | 1.50 | 1.74 | -0.19 | -9.27% | 45 | 231 | 59.52% |
| RDDT240705C00066000 | 2024-06-27 3:53PM EDT | 66.00 | 1.28 | 1.21 | 1.37 | -0.39 | -23.35% | 55 | 48 | 60.16% |
| RDDT240705C00067000 | 2024-06-27 3:48PM EDT | 67.00 | 1.10 | 0.99 | 1.13 | +0.03 | +2.80% | 12 | 32 | 62.01% |
| RDDT240705C00068000 | 2024-06-27 2:31PM EDT | 68.00 | 1.03 | 0.82 | 0.98 | -0.12 | -10.43% | 115 | 30 | 64.80% |
| RDDT240705C00068500 | 2024-06-26 3:59PM EDT | 68.50 | 0.94 | 0.74 | 0.95 | -0.14 | -12.96% | 1 | 61 | 66.60% |
| RDDT240705C00069000 | 2024-06-27 3:58PM EDT | 69.00 | 0.74 | 0.67 | 0.79 | -0.03 | -3.90% | 186 | 29 | 66.11% |
| RDDT240705C00070000 | 2024-06-27 3:32PM EDT | 70.00 | 0.69 | 0.55 | 0.67 | -0.15 | -17.86% | 87 | 109 | 68.07% |
| RDDT240705C00071000 | 2024-06-27 10:37AM EDT | 71.00 | 0.64 | 0.46 | 0.58 | -0.14 | -17.95% | 1 | 36 | 70.41% |
| RDDT240705C00071500 | 2024-06-27 3:49PM EDT | 71.50 | 0.48 | 0.41 | 0.54 | -0.14 | -22.58% | 5 | 8 | 71.24% |
| RDDT240705C00072000 | 2024-06-27 2:10PM EDT | 72.00 | 0.50 | 0.38 | 0.48 | -0.10 | -16.67% | 11 | 21 | 71.88% |
| RDDT240705C00072500 | 2024-06-13 2:12PM EDT | 72.50 | 2.34 | 0.33 | 0.46 | 0.00 | - | 1 | 1 | 72.75% |
| RDDT240705C00073000 | 2024-06-27 10:43AM EDT | 73.00 | 0.49 | 0.32 | 0.43 | +0.08 | +19.51% | 1 | 35 | 74.32% |
| RDDT240705C00075000 | 2024-06-27 1:22PM EDT | 75.00 | 0.24 | 0.24 | 0.35 | -0.19 | -44.19% | 13 | 53 | 79.49% |
| RDDT240705C00080000 | 2024-06-27 1:24PM EDT | 80.00 | 0.22 | 0.07 | 0.26 | +0.08 | +57.14% | 4 | 106 | 90.23% |
| RDDT240705C00085000 | 2024-06-26 12:06PM EDT | 85.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 107 | 96.09% |
| RDDT240705C00090000 | 2024-06-26 10:56AM EDT | 90.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 107.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 168.75% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 146.88% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 109.38% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 142.97% |
| RDDT240705P00044000 | 2024-06-05 3:47PM EDT | 44.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 135.94% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 21 | 93.75% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 18 | 143.16% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.54 | 0.00 | - | 1 | 6 | 130.86% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 108.79% |
| RDDT240705P00049000 | 2024-06-21 3:47PM EDT | 49.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 101 | 116 | 143.95% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 100.00% |
| RDDT240705P00050000 | 2024-06-26 3:35PM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 145 | 89.06% |
| RDDT240705P00050500 | 2024-06-27 2:51PM EDT | 50.50 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 15 | 12 | 72.66% |
| RDDT240705P00051000 | 2024-06-25 10:19AM EDT | 51.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 69.92% |
| RDDT240705P00051500 | 2024-06-27 3:26PM EDT | 51.50 | 0.04 | 0.01 | 0.09 | -0.35 | -89.74% | 2 | 10 | 71.09% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.01 | 0.19 | -0.15 | -78.95% | 3 | 20 | 76.56% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.01 | 0.30 | 0.00 | - | 1 | 8 | 80.27% |
| RDDT240705P00053000 | 2024-06-27 9:32AM EDT | 53.00 | 0.06 | 0.01 | 0.24 | -0.19 | -76.00% | 1 | 28 | 73.63% |
| RDDT240705P00053500 | 2024-06-25 2:03PM EDT | 53.50 | 0.24 | 0.02 | 0.52 | 0.00 | - | 5 | 10 | 83.79% |
| RDDT240705P00054000 | 2024-06-27 1:51PM EDT | 54.00 | 0.01 | 0.02 | 0.50 | -0.17 | -94.44% | 1 | 24 | 79.49% |
| RDDT240705P00054500 | 2024-06-26 3:54PM EDT | 54.50 | 0.15 | 0.02 | 0.06 | -0.02 | -11.76% | 3 | 11 | 52.34% |
| RDDT240705P00055000 | 2024-06-27 9:39AM EDT | 55.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 2 | 153 | 61.33% |
| RDDT240705P00055500 | 2024-06-26 11:13AM EDT | 55.50 | 0.25 | 0.02 | 0.14 | 0.00 | - | 5 | 10 | 53.13% |
| RDDT240705P00056000 | 2024-06-26 2:34PM EDT | 56.00 | 0.23 | 0.06 | 0.13 | 0.00 | - | 2 | 43 | 51.95% |
| RDDT240705P00056500 | 2024-06-25 3:07PM EDT | 56.50 | 0.60 | 0.10 | 0.13 | 0.00 | - | 4 | 4 | 50.98% |
| RDDT240705P00057000 | 2024-06-27 2:34PM EDT | 57.00 | 0.16 | 0.13 | 0.17 | -0.31 | -65.96% | 11 | 42 | 50.98% |
| RDDT240705P00057500 | 2024-06-27 12:58PM EDT | 57.50 | 0.20 | 0.16 | 0.21 | -0.23 | -53.49% | 61 | 39 | 50.39% |
| RDDT240705P00058000 | 2024-06-27 3:57PM EDT | 58.00 | 0.23 | 0.20 | 0.27 | -0.23 | -50.00% | 17 | 74 | 50.20% |
| RDDT240705P00058500 | 2024-06-27 11:15AM EDT | 58.50 | 0.31 | 0.25 | 0.37 | -0.17 | -35.42% | 11 | 49 | 50.78% |
| RDDT240705P00059000 | 2024-06-27 2:34PM EDT | 59.00 | 0.40 | 0.33 | 0.43 | -0.30 | -42.86% | 138 | 34 | 50.44% |
| RDDT240705P00059500 | 2024-06-27 11:28AM EDT | 59.50 | 0.56 | 0.44 | 0.53 | -0.32 | -36.36% | 6 | 13 | 50.98% |
| RDDT240705P00060000 | 2024-06-27 3:23PM EDT | 60.00 | 0.60 | 0.37 | 0.65 | -0.25 | -29.41% | 74 | 113 | 53.08% |
| RDDT240705P00060500 | 2024-06-27 1:38PM EDT | 60.50 | 0.66 | 0.67 | 0.78 | -0.74 | -52.86% | 26 | 26 | 51.22% |
| RDDT240705P00061000 | 2024-06-27 1:55PM EDT | 61.00 | 0.94 | 0.82 | 0.95 | -0.57 | -37.75% | 23 | 14 | 51.76% |
| RDDT240705P00061500 | 2024-06-27 2:59PM EDT | 61.50 | 1.13 | 1.00 | 1.14 | -0.21 | -15.67% | 32 | 31 | 52.39% |
| RDDT240705P00062000 | 2024-06-27 3:23PM EDT | 62.00 | 1.26 | 1.15 | 1.37 | -0.84 | -40.00% | 26 | 66 | 52.59% |
| RDDT240705P00062500 | 2024-06-27 3:23PM EDT | 62.50 | 1.60 | 1.43 | 1.58 | -0.25 | -13.51% | 17 | 17 | 53.71% |
| RDDT240705P00063000 | 2024-06-27 3:59PM EDT | 63.00 | 1.76 | 1.62 | 1.84 | -0.33 | -15.79% | 49 | 57 | 53.71% |
| RDDT240705P00063500 | 2024-06-27 3:54PM EDT | 63.50 | 2.10 | 1.93 | 2.12 | -0.38 | -15.32% | 55 | 36 | 55.03% |
| RDDT240705P00064000 | 2024-06-27 3:34PM EDT | 64.00 | 2.18 | 2.24 | 2.54 | -0.42 | -16.15% | 130 | 29 | 57.72% |
| RDDT240705P00065000 | 2024-06-27 3:11PM EDT | 65.00 | 2.95 | 2.77 | 3.10 | -0.40 | -11.94% | 50 | 24 | 56.64% |
| RDDT240705P00066000 | 2024-06-26 12:37PM EDT | 66.00 | 5.10 | 3.55 | 3.80 | 0.00 | - | 9 | 18 | 59.13% |
| RDDT240705P00067000 | 2024-06-27 3:57PM EDT | 67.00 | 4.47 | 4.25 | 4.60 | -2.28 | -33.78% | 1 | 30 | 60.35% |
| RDDT240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 6.80 | 5.10 | 7.30 | -6.62 | -49.33% | 6 | 3 | 78.27% |
| RDDT240705P00075000 | 2024-06-13 11:40AM EDT | 75.00 | 12.00 | 11.45 | 12.20 | 0.00 | - | 1 | 1 | 86.13% |
| RDDT240705P00080000 | 2024-06-07 3:59PM EDT | 80.00 | 20.70 | 14.35 | 17.10 | 0.00 | - | 1 | 0 | 125.10% |
© 2024 Yahoo. All rights reserved.