UK markets open in 5 hours 20 minutes
NIKKEI 225
39,712.66 +371.12 (+0.94%) HANG SENG
17,583.19 -133.28 (-0.75%) CRUDE OIL
82.06 +0.32 (+0.39%) GOLD FUTURES
2,331.70 -4.90 (-0.21%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,143.88 +798.93 (+1.65%)
Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 37.90 | 39.70 | 0.00 | - | 2 | 39 | 88.87% |
| RDDT241018C00030000 | 2024-06-20 3:23PM EDT | 30.00 | 27.10 | 32.50 | 34.65 | 0.00 | - | 2 | 15 | 102.64% |
| RDDT241018C00032500 | 2024-06-17 11:09AM EDT | 32.50 | 27.10 | 30.65 | 32.60 | 0.00 | - | 10 | 51 | 79.10% |
| RDDT241018C00035000 | 2024-06-20 10:26AM EDT | 35.00 | 24.00 | 28.35 | 30.05 | 0.00 | - | 1 | 37 | 73.73% |
| RDDT241018C00037500 | 2024-06-21 10:01AM EDT | 37.50 | 19.20 | 26.30 | 27.15 | 0.00 | - | 1 | 59 | 67.19% |
| RDDT241018C00040000 | 2024-06-27 10:30AM EDT | 40.00 | 24.73 | 24.15 | 26.25 | +4.43 | +21.82% | 3 | 141 | 78.71% |
| RDDT241018C00042500 | 2024-06-21 11:44AM EDT | 42.50 | 17.23 | 21.25 | 22.90 | 0.00 | - | 1 | 59 | 60.77% |
| RDDT241018C00045000 | 2024-06-27 1:17PM EDT | 45.00 | 21.30 | 20.30 | 21.25 | +0.60 | +2.90% | 1 | 124 | 70.97% |
| RDDT241018C00047500 | 2024-06-11 12:46PM EDT | 47.50 | 17.00 | 18.45 | 19.20 | 0.00 | - | 1 | 41 | 69.56% |
| RDDT241018C00050000 | 2024-06-27 12:29PM EDT | 50.00 | 17.75 | 16.80 | 18.20 | +0.75 | +4.41% | 4 | 771 | 73.44% |
| RDDT241018C00052500 | 2024-06-26 11:47AM EDT | 52.50 | 15.33 | 15.20 | 16.20 | 0.00 | - | 1 | 115 | 71.36% |
| RDDT241018C00055000 | 2024-06-26 11:08AM EDT | 55.00 | 13.84 | 13.85 | 16.10 | 0.00 | - | 30 | 176 | 77.55% |
| RDDT241018C00057500 | 2024-06-26 11:04AM EDT | 57.50 | 12.60 | 12.55 | 13.10 | 0.00 | - | 5 | 59 | 71.02% |
| RDDT241018C00060000 | 2024-06-27 3:55PM EDT | 60.00 | 11.38 | 11.40 | 11.95 | -0.12 | -1.04% | 7 | 365 | 71.80% |
| RDDT241018C00062500 | 2024-06-27 2:53PM EDT | 62.50 | 10.45 | 10.10 | 10.85 | -0.05 | -0.48% | 10 | 59 | 71.39% |
| RDDT241018C00065000 | 2024-06-27 2:39PM EDT | 65.00 | 9.35 | 9.30 | 9.80 | -0.12 | -1.27% | 7 | 353 | 72.27% |
| RDDT241018C00067500 | 2024-06-27 3:34PM EDT | 67.50 | 8.79 | 8.45 | 8.85 | +1.24 | +16.42% | 1 | 58 | 72.63% |
| RDDT241018C00070000 | 2024-06-27 1:39PM EDT | 70.00 | 8.35 | 7.55 | 8.15 | +0.55 | +7.05% | 4 | 1,324 | 73.11% |
| RDDT241018C00072500 | 2024-06-26 3:37PM EDT | 72.50 | 7.10 | 6.85 | 8.00 | 0.00 | - | 43 | 312 | 75.68% |
| RDDT241018C00075000 | 2024-06-27 2:46PM EDT | 75.00 | 6.20 | 6.20 | 6.60 | -0.20 | -3.13% | 20 | 2,402 | 73.46% |
| RDDT241018C00080000 | 2024-06-27 10:24AM EDT | 80.00 | 5.53 | 5.10 | 5.55 | +2.23 | +67.58% | 1 | 113 | 74.62% |
| RDDT241018C00085000 | 2024-06-27 1:09PM EDT | 85.00 | 4.50 | 4.00 | 4.65 | +0.05 | +1.12% | 1 | 439 | 74.71% |
| RDDT241018C00090000 | 2024-06-27 3:46PM EDT | 90.00 | 3.82 | 2.88 | 4.10 | +0.45 | +13.35% | 4 | 319 | 74.61% |
| RDDT241018C00095000 | 2024-06-27 10:37AM EDT | 95.00 | 3.29 | 2.95 | 3.30 | +0.63 | +23.68% | 1 | 66 | 77.44% |
| RDDT241018C00100000 | 2024-06-26 10:00AM EDT | 100.00 | 2.86 | 2.49 | 2.84 | 0.00 | - | 1 | 1,103 | 78.52% |
| RDDT241018C00105000 | 2024-06-27 1:22PM EDT | 105.00 | 2.55 | 1.94 | 2.46 | +0.54 | +26.87% | 1 | 21 | 78.64% |
| RDDT241018C00110000 | 2024-06-27 11:11AM EDT | 110.00 | 2.05 | 1.90 | 2.09 | -0.12 | -5.53% | 12 | 555 | 80.84% |
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 | 0.02 | 0.25 | 0.00 | - | 1 | 188 | 90.63% |
| RDDT241018P00025000 | 2024-06-26 2:02PM EDT | 25.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 31 | 1,270 | 81.64% |
| RDDT241018P00030000 | 2024-06-26 11:43AM EDT | 30.00 | 0.23 | 0.20 | 0.50 | 0.00 | - | 30 | 347 | 79.59% |
| RDDT241018P00032500 | 2024-06-12 10:58AM EDT | 32.50 | 0.80 | 0.16 | 0.75 | 0.00 | - | 1 | 45 | 76.07% |
| RDDT241018P00035000 | 2024-06-25 3:33PM EDT | 35.00 | 0.71 | 0.50 | 0.71 | 0.00 | - | 12 | 505 | 73.34% |
| RDDT241018P00037500 | 2024-06-21 9:51AM EDT | 37.50 | 1.51 | 0.70 | 1.11 | 0.00 | - | 1 | 252 | 73.34% |
| RDDT241018P00040000 | 2024-06-27 10:16AM EDT | 40.00 | 1.14 | 1.03 | 1.23 | -0.26 | -18.57% | 1 | 933 | 70.36% |
| RDDT241018P00042500 | 2024-06-26 9:45AM EDT | 42.50 | 1.75 | 1.47 | 1.88 | 0.00 | - | 5 | 144 | 71.70% |
| RDDT241018P00045000 | 2024-06-27 10:36AM EDT | 45.00 | 2.05 | 2.00 | 2.27 | -0.36 | -14.94% | 6 | 1,025 | 70.24% |
| RDDT241018P00047500 | 2024-06-27 12:25PM EDT | 47.50 | 2.59 | 2.52 | 2.93 | -1.37 | -34.60% | 3 | 73 | 69.36% |
| RDDT241018P00050000 | 2024-06-27 9:42AM EDT | 50.00 | 3.65 | 3.45 | 4.65 | -0.05 | -1.35% | 2 | 273 | 74.72% |
| RDDT241018P00052500 | 2024-06-27 2:45PM EDT | 52.50 | 4.50 | 4.25 | 4.65 | -0.21 | -4.46% | 33 | 86 | 69.86% |
| RDDT241018P00055000 | 2024-06-27 1:44PM EDT | 55.00 | 5.30 | 5.00 | 6.65 | -0.50 | -8.62% | 206 | 263 | 72.85% |
| RDDT241018P00057500 | 2024-06-27 1:05PM EDT | 57.50 | 6.68 | 5.60 | 6.90 | -0.32 | -4.57% | 18 | 1,196 | 67.15% |
| RDDT241018P00060000 | 2024-06-27 1:51PM EDT | 60.00 | 8.13 | 7.85 | 8.20 | -0.02 | -0.25% | 19 | 4,438 | 71.29% |
| RDDT241018P00062500 | 2024-06-25 3:54PM EDT | 62.50 | 10.35 | 8.75 | 9.60 | 0.00 | - | 1 | 34 | 69.80% |
| RDDT241018P00065000 | 2024-06-26 1:20PM EDT | 65.00 | 11.77 | 10.40 | 11.15 | 0.00 | - | 1 | 49 | 70.89% |
| RDDT241018P00067500 | 2024-06-21 10:35AM EDT | 67.50 | 16.19 | 11.70 | 14.15 | 0.00 | - | 1 | 29 | 75.17% |
| RDDT241018P00070000 | 2024-06-26 10:54AM EDT | 70.00 | 14.35 | 13.15 | 14.40 | 0.00 | - | 1 | 30 | 69.60% |
| RDDT241018P00072500 | 2024-05-31 10:01AM EDT | 72.50 | 20.95 | 15.40 | 17.60 | 0.00 | - | 5 | 5 | 76.81% |
| RDDT241018P00075000 | 2024-06-12 11:30AM EDT | 75.00 | 16.48 | 16.75 | 18.70 | 0.00 | - | 1 | 4 | 72.79% |
| RDDT241018P00080000 | 2024-04-10 10:50AM EDT | 80.00 | 38.75 | 28.05 | 30.30 | 0.00 | - | 1 | 11 | 128.08% |
| RDDT241018P00085000 | 2024-05-10 9:45AM EDT | 85.00 | 34.50 | 27.45 | 30.05 | 0.00 | - | 1 | 20 | 97.57% |
| RDDT241018P00090000 | 2024-03-28 12:07PM EDT | 90.00 | 44.90 | 44.30 | 46.50 | 0.00 | - | 5 | 0 | 188.29% |
| RDDT241018P00095000 | 2024-03-27 11:03AM EDT | 95.00 | 46.80 | 49.20 | 50.70 | 0.00 | - | 2 | 0 | 191.85% |
| RDDT241018P00100000 | 2024-05-30 10:33AM EDT | 100.00 | 43.65 | 38.35 | 39.95 | 0.00 | - | 10 | 118 | 79.20% |
| RDDT241018P00110000 | 2024-06-27 3:43PM EDT | 110.00 | 47.71 | 46.05 | 48.60 | -2.43 | -4.85% | 1 | 16 | 66.06% |
© 2024 Yahoo. All rights reserved.