Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719C00022500 | 2024-06-12 9:43AM EDT | 22.50 | 41.34 | 37.50 | 39.90 | 0.00 | - | 1 | 7 | 178.52% |
| RDDT240719C00025000 | 2024-05-13 10:53AM EDT | 25.00 | 35.50 | 39.60 | 42.60 | 0.00 | - | 5 | 0 | 377.98% |
| RDDT240719C00027500 | 2024-04-10 10:49AM EDT | 27.50 | 17.07 | 24.45 | 27.70 | 0.00 | - | 1 | 2 | 0.00% |
| RDDT240719C00030000 | 2024-06-14 3:47PM EDT | 30.00 | 30.95 | 30.30 | 32.20 | -7.60 | -19.71% | 10 | 381 | 135.74% |
| RDDT240719C00032500 | 2024-05-10 12:25PM EDT | 32.50 | 22.00 | 26.00 | 28.75 | 0.00 | - | 1 | 3 | 122.17% |
| RDDT240719C00035000 | 2024-06-06 2:55PM EDT | 35.00 | 27.00 | 25.20 | 28.00 | 0.00 | - | 2 | 22 | 129.69% |
| RDDT240719C00037500 | 2024-05-16 11:16AM EDT | 37.50 | 21.00 | 22.85 | 24.35 | 0.00 | - | 3 | 8 | 86.33% |
| RDDT240719C00040000 | 2024-06-12 12:34PM EDT | 40.00 | 27.00 | 20.55 | 21.85 | 0.00 | - | 15 | 129 | 83.69% |
| RDDT240719C00042500 | 2024-05-20 10:41AM EDT | 42.50 | 17.45 | 17.20 | 19.55 | 0.00 | - | 1 | 50 | 106.59% |
| RDDT240719C00045000 | 2024-06-14 11:39AM EDT | 45.00 | 16.77 | 15.90 | 16.75 | -5.38 | -24.29% | 1 | 494 | 69.73% |
| RDDT240719C00047500 | 2024-06-11 10:31AM EDT | 47.50 | 13.82 | 12.80 | 14.80 | 0.00 | - | 3 | 84 | 58.69% |
| RDDT240719C00050000 | 2024-06-14 2:54PM EDT | 50.00 | 11.58 | 10.70 | 13.90 | -5.22 | -31.07% | 1 | 464 | 75.24% |
| RDDT240719C00052500 | 2024-06-14 11:48AM EDT | 52.50 | 10.55 | 9.40 | 10.70 | -5.22 | -33.10% | 1 | 152 | 67.77% |
| RDDT240719C00055000 | 2024-06-14 1:21PM EDT | 55.00 | 7.97 | 7.75 | 8.85 | -3.83 | -32.46% | 3 | 309 | 67.48% |
| RDDT240719C00057500 | 2024-06-14 2:53PM EDT | 57.50 | 6.45 | 6.10 | 6.95 | -3.00 | -31.75% | 13 | 456 | 63.94% |
| RDDT240719C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 5.50 | 4.85 | 6.00 | -2.10 | -27.63% | 239 | 856 | 67.21% |
| RDDT240719C00062500 | 2024-06-14 3:56PM EDT | 62.50 | 4.30 | 3.50 | 4.95 | -2.10 | -32.81% | 61 | 230 | 66.19% |
| RDDT240719C00065000 | 2024-06-14 3:58PM EDT | 65.00 | 3.35 | 2.99 | 4.00 | -2.03 | -37.73% | 803 | 1,450 | 68.99% |
| RDDT240719C00067500 | 2024-06-14 12:25PM EDT | 67.50 | 2.51 | 2.59 | 2.96 | -2.09 | -45.43% | 24 | 579 | 69.73% |
| RDDT240719C00070000 | 2024-06-14 3:56PM EDT | 70.00 | 2.31 | 2.15 | 2.45 | -1.39 | -37.57% | 79 | 1,555 | 72.07% |
| RDDT240719C00072500 | 2024-06-14 3:18PM EDT | 72.50 | 1.95 | 1.52 | 1.99 | -1.45 | -42.65% | 66 | 333 | 71.58% |
| RDDT240719C00075000 | 2024-06-14 3:34PM EDT | 75.00 | 1.47 | 1.40 | 1.65 | -1.05 | -41.67% | 90 | 869 | 74.95% |
| RDDT240719C00080000 | 2024-06-14 3:14PM EDT | 80.00 | 1.05 | 0.93 | 1.18 | -0.81 | -43.55% | 144 | 477 | 78.32% |
| RDDT240719C00085000 | 2024-06-14 3:12PM EDT | 85.00 | 0.83 | 0.42 | 0.90 | -0.39 | -31.97% | 4 | 1,356 | 78.96% |
| RDDT240719C00090000 | 2024-06-14 3:42PM EDT | 90.00 | 0.56 | 0.46 | 0.65 | -0.65 | -53.72% | 41 | 1,223 | 84.96% |
| RDDT240719C00095000 | 2024-06-14 3:33PM EDT | 95.00 | 0.45 | 0.33 | 0.59 | -0.75 | -62.50% | 4 | 120 | 89.84% |
| RDDT240719C00100000 | 2024-06-14 12:00PM EDT | 100.00 | 0.40 | 0.05 | 0.70 | -0.22 | -35.48% | 2 | 581 | 93.75% |
| RDDT240719C00105000 | 2024-06-12 3:23PM EDT | 105.00 | 0.87 | 0.16 | 0.53 | 0.00 | - | 1 | 56 | 99.22% |
| RDDT240719C00110000 | 2024-06-14 9:49AM EDT | 110.00 | 0.33 | 0.05 | 0.59 | -0.12 | -26.67% | 6 | 438 | 104.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719P00022500 | 2024-06-06 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 94 | 160.94% |
| RDDT240719P00025000 | 2024-06-12 11:47AM EDT | 25.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 33 | 1,194 | 123.83% |
| RDDT240719P00027500 | 2024-06-07 2:06PM EDT | 27.50 | 0.02 | 0.02 | 0.19 | 0.00 | - | 11 | 211 | 125.39% |
| RDDT240719P00030000 | 2024-06-14 10:14AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 794 | 92.97% |
| RDDT240719P00032500 | 2024-06-13 11:33AM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 154 | 103.91% |
| RDDT240719P00035000 | 2024-06-12 2:17PM EDT | 35.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 2 | 500 | 92.97% |
| RDDT240719P00037500 | 2024-06-13 9:46AM EDT | 37.50 | 0.23 | 0.04 | 0.46 | 0.00 | - | 25 | 258 | 93.75% |
| RDDT240719P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.10 | 0.05 | 0.14 | -0.05 | -33.33% | 71 | 500 | 69.92% |
| RDDT240719P00042500 | 2024-06-14 1:15PM EDT | 42.50 | 0.20 | 0.05 | 0.33 | +0.04 | +25.00% | 1 | 283 | 68.95% |
| RDDT240719P00045000 | 2024-06-14 2:43PM EDT | 45.00 | 0.26 | 0.10 | 0.34 | +0.02 | +8.33% | 9 | 639 | 61.52% |
| RDDT240719P00047500 | 2024-06-14 3:06PM EDT | 47.50 | 0.42 | 0.35 | 0.51 | +0.12 | +40.00% | 12 | 248 | 61.43% |
| RDDT240719P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.69 | 0.54 | 0.78 | +0.09 | +15.00% | 76 | 1,287 | 58.40% |
| RDDT240719P00052500 | 2024-06-14 3:45PM EDT | 52.50 | 1.26 | 0.96 | 1.28 | +0.30 | +31.25% | 19 | 185 | 58.11% |
| RDDT240719P00055000 | 2024-06-14 3:45PM EDT | 55.00 | 1.88 | 1.73 | 2.20 | +0.29 | +18.24% | 86 | 983 | 61.04% |
| RDDT240719P00057500 | 2024-06-14 2:15PM EDT | 57.50 | 2.85 | 2.70 | 3.40 | +0.52 | +22.32% | 61 | 291 | 63.43% |
| RDDT240719P00060000 | 2024-06-14 3:45PM EDT | 60.00 | 4.30 | 3.95 | 4.25 | +0.90 | +26.47% | 78 | 311 | 61.96% |
| RDDT240719P00062500 | 2024-06-14 2:08PM EDT | 62.50 | 5.75 | 5.40 | 6.25 | +1.10 | +23.66% | 77 | 98 | 66.75% |
| RDDT240719P00065000 | 2024-06-14 2:07PM EDT | 65.00 | 7.50 | 6.75 | 8.15 | +1.50 | +25.00% | 129 | 725 | 67.55% |
| RDDT240719P00067500 | 2024-06-14 11:10AM EDT | 67.50 | 8.85 | 8.15 | 9.80 | +1.10 | +14.19% | 15 | 136 | 64.48% |
| RDDT240719P00070000 | 2024-06-12 1:58PM EDT | 70.00 | 7.95 | 10.25 | 12.85 | 0.00 | - | 8 | 146 | 75.00% |
| RDDT240719P00072500 | 2024-06-14 12:55PM EDT | 72.50 | 13.25 | 12.50 | 14.35 | +2.30 | +21.00% | 1 | 17 | 73.46% |
| RDDT240719P00075000 | 2024-06-12 11:36AM EDT | 75.00 | 11.50 | 14.65 | 15.65 | 0.00 | - | 5 | 20 | 66.50% |
| RDDT240719P00080000 | 2024-05-14 1:24PM EDT | 80.00 | 21.86 | 15.85 | 17.65 | 0.00 | - | 2 | 4 | 0.00% |
| RDDT240719P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 34.00 | 25.15 | 26.70 | 0.00 | - | - | 7 | 106.89% |
| RDDT240719P00090000 | 2024-06-14 10:32AM EDT | 90.00 | 27.50 | 28.50 | 30.30 | +3.65 | +15.30% | 1 | 16 | 76.61% |
| RDDT240719P00095000 | 2024-06-12 3:35PM EDT | 95.00 | 29.63 | 33.05 | 35.45 | 0.00 | - | 2 | 4 | 76.27% |
| RDDT240719P00105000 | 2024-06-12 3:35PM EDT | 105.00 | 39.10 | 43.10 | 45.55 | 0.00 | - | - | 2 | 94.73% |
| RDDT240719P00110000 | 2024-04-12 3:23PM EDT | 110.00 | 67.20 | 54.85 | 58.00 | 0.00 | - | 1 | 1 | 247.56% |
© 2024 Yahoo. All rights reserved.