Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018C00025000 | 2024-06-06 3:25PM EDT | 25.00 | 37.85 | 35.30 | 38.30 | 0.00 | - | 2 | 39 | 108.15% |
| RDDT241018C00030000 | 2024-06-13 9:50AM EDT | 30.00 | 38.45 | 29.95 | 33.50 | 0.00 | - | 1 | 16 | 86.72% |
| RDDT241018C00032500 | 2024-06-14 3:41PM EDT | 32.50 | 29.00 | 0.00 | 0.00 | +15.20 | +110.14% | - | 41 | 0.00% |
| RDDT241018C00035000 | 2024-06-05 2:11PM EDT | 35.00 | 24.50 | 26.00 | 27.70 | 0.00 | - | 1 | 37 | 73.46% |
| RDDT241018C00037500 | 2024-06-07 3:57PM EDT | 37.50 | 23.81 | 23.75 | 25.70 | 0.00 | - | 3 | 59 | 73.00% |
| RDDT241018C00040000 | 2024-06-14 10:03AM EDT | 40.00 | 22.15 | 21.50 | 23.05 | -7.60 | -25.55% | 2 | 142 | 66.26% |
| RDDT241018C00042500 | 2024-06-06 3:16PM EDT | 42.50 | 22.00 | 19.15 | 21.05 | 0.00 | - | 15 | 60 | 63.62% |
| RDDT241018C00045000 | 2024-06-13 9:59AM EDT | 45.00 | 24.35 | 17.50 | 19.20 | 0.00 | - | 1 | 126 | 65.31% |
| RDDT241018C00047500 | 2024-06-11 12:46PM EDT | 47.50 | 17.00 | 15.50 | 18.25 | 0.00 | - | 1 | 41 | 68.12% |
| RDDT241018C00050000 | 2024-06-14 1:01PM EDT | 50.00 | 15.50 | 15.20 | 15.95 | -3.25 | -17.33% | 8 | 772 | 70.80% |
| RDDT241018C00052500 | 2024-06-04 1:46PM EDT | 52.50 | 10.00 | 13.10 | 15.05 | 0.00 | - | 1 | 116 | 70.46% |
| RDDT241018C00055000 | 2024-06-12 2:00PM EDT | 55.00 | 17.40 | 12.50 | 14.10 | 0.00 | - | 3 | 169 | 74.93% |
| RDDT241018C00057500 | 2024-06-14 10:43AM EDT | 57.50 | 12.25 | 10.20 | 12.05 | -4.30 | -25.98% | 1 | 59 | 67.75% |
| RDDT241018C00060000 | 2024-06-14 1:49PM EDT | 60.00 | 10.83 | 9.40 | 11.70 | -2.67 | -19.78% | 6 | 279 | 71.88% |
| RDDT241018C00062500 | 2024-06-14 2:17PM EDT | 62.50 | 9.23 | 9.15 | 10.50 | -5.77 | -38.47% | 1 | 54 | 74.05% |
| RDDT241018C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 8.65 | 8.60 | 9.85 | -2.35 | -21.36% | 9 | 360 | 76.42% |
| RDDT241018C00067500 | 2024-06-14 1:56PM EDT | 67.50 | 7.70 | 7.55 | 8.40 | -2.25 | -22.61% | 4 | 52 | 73.61% |
| RDDT241018C00070000 | 2024-06-14 3:21PM EDT | 70.00 | 7.35 | 7.10 | 7.70 | -1.65 | -18.33% | 29 | 1,345 | 75.04% |
| RDDT241018C00072500 | 2024-06-14 2:17PM EDT | 72.50 | 6.23 | 5.50 | 7.10 | -2.32 | -27.13% | 1 | 288 | 72.22% |
| RDDT241018C00075000 | 2024-06-14 12:38PM EDT | 75.00 | 6.40 | 5.90 | 6.55 | -1.20 | -15.79% | 5 | 2,745 | 76.29% |
| RDDT241018C00080000 | 2024-06-14 11:40AM EDT | 80.00 | 5.39 | 4.95 | 5.10 | -2.11 | -28.13% | 1 | 129 | 75.66% |
| RDDT241018C00085000 | 2024-06-14 12:33PM EDT | 85.00 | 4.40 | 4.10 | 4.50 | -2.60 | -37.14% | 5 | 374 | 77.19% |
| RDDT241018C00090000 | 2024-06-14 2:21PM EDT | 90.00 | 3.50 | 3.45 | 3.80 | -1.85 | -34.58% | 2 | 320 | 77.93% |
| RDDT241018C00095000 | 2024-06-12 11:54AM EDT | 95.00 | 5.55 | 2.82 | 3.70 | 0.00 | - | 2 | 86 | 80.40% |
| RDDT241018C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 2.68 | 2.56 | 2.88 | -0.57 | -17.54% | 32 | 1,114 | 80.43% |
| RDDT241018C00105000 | 2024-06-14 3:22PM EDT | 105.00 | 2.51 | 2.02 | 2.48 | -1.34 | -34.81% | 1 | 40 | 80.22% |
| RDDT241018C00110000 | 2024-06-13 9:56AM EDT | 110.00 | 1.97 | 1.90 | 2.17 | -1.57 | -44.35% | 1 | 553 | 82.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018P00022500 | 2024-06-14 10:14AM EDT | 22.50 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 1 | 189 | 84.96% |
| RDDT241018P00025000 | 2024-06-14 12:27PM EDT | 25.00 | 0.21 | 0.20 | 0.30 | +0.05 | +31.25% | 7 | 1,247 | 83.40% |
| RDDT241018P00030000 | 2024-06-14 10:48AM EDT | 30.00 | 0.50 | 0.24 | 0.50 | 0.00 | - | 2 | 325 | 73.29% |
| RDDT241018P00032500 | 2024-06-12 10:58AM EDT | 32.50 | 0.80 | 0.25 | 1.05 | 0.00 | - | 1 | 45 | 74.85% |
| RDDT241018P00035000 | 2024-06-12 2:23PM EDT | 35.00 | 0.70 | 0.74 | 0.86 | 0.00 | - | 18 | 543 | 71.05% |
| RDDT241018P00037500 | 2024-06-14 12:33PM EDT | 37.50 | 1.20 | 1.04 | 1.38 | -0.03 | -2.44% | 10 | 252 | 71.70% |
| RDDT241018P00040000 | 2024-06-14 2:21PM EDT | 40.00 | 1.60 | 1.50 | 1.80 | +0.34 | +26.98% | 10 | 924 | 71.09% |
| RDDT241018P00042500 | 2024-06-14 9:45AM EDT | 42.50 | 2.00 | 2.01 | 2.64 | +0.39 | +24.22% | 6 | 138 | 72.27% |
| RDDT241018P00045000 | 2024-06-14 3:20PM EDT | 45.00 | 2.65 | 2.67 | 3.40 | +0.20 | +8.16% | 1 | 1,033 | 72.27% |
| RDDT241018P00047500 | 2024-06-12 3:17PM EDT | 47.50 | 2.81 | 3.25 | 3.90 | 0.00 | - | 2 | 66 | 69.51% |
| RDDT241018P00050000 | 2024-06-14 1:56PM EDT | 50.00 | 4.70 | 4.40 | 4.75 | +0.75 | +18.99% | 11 | 230 | 70.29% |
| RDDT241018P00052500 | 2024-06-14 2:31PM EDT | 52.50 | 5.90 | 5.40 | 6.50 | +1.47 | +33.18% | 14 | 58 | 73.07% |
| RDDT241018P00055000 | 2024-06-14 2:56PM EDT | 55.00 | 6.91 | 6.65 | 7.00 | +0.91 | +15.17% | 17 | 132 | 70.78% |
| RDDT241018P00057500 | 2024-06-14 2:23PM EDT | 57.50 | 8.40 | 7.90 | 8.45 | +1.16 | +16.02% | 23 | 1,193 | 71.42% |
| RDDT241018P00060000 | 2024-06-14 3:43PM EDT | 60.00 | 9.71 | 8.90 | 9.75 | +1.21 | +14.24% | 23 | 4,457 | 69.82% |
| RDDT241018P00062500 | 2024-06-12 2:43PM EDT | 62.50 | 9.37 | 10.80 | 11.35 | 0.00 | - | 15 | 35 | 71.85% |
| RDDT241018P00065000 | 2024-06-14 9:31AM EDT | 65.00 | 11.75 | 12.35 | 12.85 | +0.48 | +4.26% | 18 | 49 | 71.61% |
| RDDT241018P00067500 | 2024-06-13 9:51AM EDT | 67.50 | 11.15 | 14.05 | 14.55 | 0.00 | - | 1 | 29 | 71.97% |
| RDDT241018P00070000 | 2024-06-12 9:45AM EDT | 70.00 | 14.88 | 15.80 | 16.40 | 0.00 | - | 1 | 29 | 72.51% |
| RDDT241018P00072500 | 2024-05-31 10:01AM EDT | 72.50 | 20.95 | 16.95 | 18.65 | 0.00 | - | 5 | 5 | 71.80% |
| RDDT241018P00075000 | 2024-06-12 11:30AM EDT | 75.00 | 16.48 | 19.40 | 20.85 | 0.00 | - | 1 | 4 | 75.15% |
| RDDT241018P00080000 | 2024-04-10 10:50AM EDT | 80.00 | 38.75 | 28.05 | 30.30 | 0.00 | - | 1 | 11 | 112.51% |
| RDDT241018P00085000 | 2024-05-10 9:45AM EDT | 85.00 | 34.50 | 27.45 | 30.05 | 0.00 | - | 1 | 20 | 80.30% |
| RDDT241018P00090000 | 2024-03-28 12:07PM EDT | 90.00 | 44.90 | 44.30 | 46.50 | 0.00 | - | 5 | 0 | 170.95% |
| RDDT241018P00095000 | 2024-03-27 11:03AM EDT | 95.00 | 46.80 | 49.20 | 50.70 | 0.00 | - | 2 | 0 | 174.10% |
| RDDT241018P00100000 | 2024-05-30 10:33AM EDT | 100.00 | 43.65 | 39.95 | 42.65 | 0.00 | - | 10 | 118 | 75.59% |
| RDDT241018P00110000 | 2024-06-12 11:17AM EDT | 110.00 | 46.68 | 49.40 | 51.65 | 0.00 | - | 3 | 15 | 75.12% |
© 2024 Yahoo. All rights reserved.