Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117C00022500 | 2024-05-07 3:23PM EDT | 22.50 | 27.50 | 39.00 | 42.40 | 0.00 | - | 1 | 3 | 119.63% |
| RDDT250117C00025000 | 2024-06-12 2:48PM EDT | 25.00 | 41.71 | 34.25 | 38.30 | 0.00 | - | 2 | 81 | 66.99% |
| RDDT250117C00027500 | 2024-05-29 2:54PM EDT | 27.50 | 31.05 | 32.00 | 35.50 | 0.00 | - | 16 | 16 | 59.57% |
| RDDT250117C00030000 | 2024-06-13 9:34AM EDT | 30.00 | 38.00 | 31.05 | 32.85 | 0.00 | - | 1 | 479 | 70.39% |
| RDDT250117C00032500 | 2024-06-12 2:48PM EDT | 32.50 | 34.88 | 28.85 | 30.85 | 0.00 | - | 3 | 24 | 70.09% |
| RDDT250117C00035000 | 2024-06-10 9:46AM EDT | 35.00 | 26.14 | 26.30 | 28.35 | 0.00 | - | 15 | 57 | 63.06% |
| RDDT250117C00037500 | 2024-05-10 10:16AM EDT | 37.50 | 18.00 | 23.55 | 25.40 | 0.00 | - | 1 | 2 | 52.05% |
| RDDT250117C00040000 | 2024-06-14 10:36AM EDT | 40.00 | 24.60 | 22.60 | 25.65 | -2.34 | -8.69% | 10 | 187 | 69.56% |
| RDDT250117C00042500 | 2024-05-22 3:13PM EDT | 42.50 | 19.00 | 21.65 | 23.10 | 0.00 | - | 1 | 16 | 69.10% |
| RDDT250117C00045000 | 2024-06-14 3:33PM EDT | 45.00 | 20.70 | 19.35 | 22.00 | +0.10 | +0.49% | 1 | 138 | 68.34% |
| RDDT250117C00047500 | 2024-06-12 10:39AM EDT | 47.50 | 21.50 | 18.00 | 21.00 | 0.00 | - | 1 | 56 | 70.67% |
| RDDT250117C00050000 | 2024-06-14 2:53PM EDT | 50.00 | 17.70 | 17.45 | 19.10 | -3.30 | -15.71% | 3 | 441 | 71.74% |
| RDDT250117C00052500 | 2024-06-07 12:19PM EDT | 52.50 | 19.10 | 15.40 | 18.00 | 0.00 | - | 9 | 34 | 69.96% |
| RDDT250117C00055000 | 2024-06-13 2:30PM EDT | 55.00 | 18.80 | 15.25 | 16.65 | 0.00 | - | 3 | 126 | 72.72% |
| RDDT250117C00057500 | 2024-06-14 3:58PM EDT | 57.50 | 14.30 | 13.95 | 14.85 | -4.20 | -22.70% | 10 | 29 | 70.22% |
| RDDT250117C00060000 | 2024-06-14 3:14PM EDT | 60.00 | 14.00 | 13.30 | 13.85 | -1.95 | -12.23% | 34 | 237 | 71.47% |
| RDDT250117C00062500 | 2024-06-12 11:36AM EDT | 62.50 | 16.10 | 12.25 | 13.85 | 0.00 | - | 5 | 72 | 73.93% |
| RDDT250117C00065000 | 2024-06-13 1:40PM EDT | 65.00 | 13.21 | 11.45 | 12.95 | -1.24 | -8.58% | 3 | 792 | 74.17% |
| RDDT250117C00067500 | 2024-06-14 12:45PM EDT | 67.50 | 10.60 | 9.80 | 11.65 | -4.90 | -31.61% | 1 | 39 | 70.72% |
| RDDT250117C00070000 | 2024-06-14 12:02PM EDT | 70.00 | 10.40 | 9.20 | 11.00 | -1.66 | -13.76% | 26 | 453 | 71.53% |
| RDDT250117C00072500 | 2024-06-12 2:52PM EDT | 72.50 | 12.74 | 9.40 | 9.95 | 0.00 | - | 3 | 254 | 73.11% |
| RDDT250117C00075000 | 2024-06-14 2:14PM EDT | 75.00 | 8.65 | 8.75 | 10.00 | -1.85 | -17.62% | 11 | 709 | 75.09% |
| RDDT250117C00080000 | 2024-06-13 3:29PM EDT | 80.00 | 9.34 | 7.70 | 9.15 | 0.00 | - | 75 | 742 | 76.47% |
| RDDT250117C00085000 | 2024-06-13 2:46PM EDT | 85.00 | 9.05 | 6.75 | 8.85 | 0.00 | - | 5 | 224 | 78.80% |
| RDDT250117C00090000 | 2024-06-14 2:06PM EDT | 90.00 | 5.95 | 5.95 | 6.40 | -2.38 | -28.57% | 4 | 69 | 74.78% |
| RDDT250117C00095000 | 2024-06-13 10:10AM EDT | 95.00 | 7.10 | 5.25 | 6.60 | 0.00 | - | 2 | 94 | 77.92% |
| RDDT250117C00100000 | 2024-06-14 2:53PM EDT | 100.00 | 4.91 | 4.65 | 5.10 | -1.30 | -20.93% | 3 | 253 | 75.73% |
| RDDT250117C00105000 | 2024-06-12 3:22PM EDT | 105.00 | 6.50 | 3.50 | 5.50 | 0.00 | - | 2 | 18 | 77.15% |
| RDDT250117C00110000 | 2024-06-14 12:06PM EDT | 110.00 | 4.00 | 3.35 | 5.50 | -1.03 | -20.48% | 1 | 643 | 80.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117P00022500 | 2024-06-11 1:08PM EDT | 22.50 | 0.46 | 0.25 | 0.60 | 0.00 | - | 1 | 150 | 77.73% |
| RDDT250117P00025000 | 2024-06-13 1:24PM EDT | 25.00 | 0.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2,023 | 77.00% |
| RDDT250117P00027500 | 2024-06-14 10:26AM EDT | 27.50 | 0.80 | 0.35 | 1.30 | +0.05 | +6.67% | 1 | 122 | 73.78% |
| RDDT250117P00030000 | 2024-06-14 10:35AM EDT | 30.00 | 1.08 | 0.96 | 1.18 | +0.28 | +35.00% | 2 | 544 | 71.53% |
| RDDT250117P00032500 | 2024-06-14 10:36AM EDT | 32.50 | 1.50 | 1.34 | 1.65 | +0.22 | +17.19% | 5 | 23 | 71.39% |
| RDDT250117P00035000 | 2024-06-14 12:10PM EDT | 35.00 | 2.00 | 1.81 | 2.08 | +0.35 | +21.21% | 13 | 426 | 70.41% |
| RDDT250117P00037500 | 2024-06-14 10:35AM EDT | 37.50 | 2.50 | 2.35 | 2.74 | +0.23 | +10.13% | 2 | 51 | 70.26% |
| RDDT250117P00040000 | 2024-06-14 12:55PM EDT | 40.00 | 3.15 | 3.05 | 3.35 | +0.67 | +27.02% | 14 | 556 | 69.73% |
| RDDT250117P00042500 | 2024-06-06 1:52PM EDT | 42.50 | 4.00 | 3.85 | 4.25 | 0.00 | - | 1 | 75 | 70.08% |
| RDDT250117P00045000 | 2024-06-14 12:02PM EDT | 45.00 | 4.90 | 4.70 | 5.20 | +0.80 | +19.51% | 1 | 710 | 69.98% |
| RDDT250117P00047500 | 2024-06-14 2:41PM EDT | 47.50 | 5.97 | 5.70 | 6.15 | +0.60 | +11.17% | 5 | 146 | 69.75% |
| RDDT250117P00050000 | 2024-06-14 2:55PM EDT | 50.00 | 7.23 | 6.40 | 7.45 | +1.14 | +18.72% | 2 | 261 | 69.07% |
| RDDT250117P00052500 | 2024-06-14 12:35PM EDT | 52.50 | 8.20 | 8.00 | 8.40 | -2.07 | -20.16% | 1 | 56 | 69.60% |
| RDDT250117P00055000 | 2024-06-12 2:45PM EDT | 55.00 | 8.80 | 8.75 | 9.80 | +0.60 | +7.32% | 1 | 279 | 68.37% |
| RDDT250117P00057500 | 2024-06-14 10:40AM EDT | 57.50 | 10.74 | 10.70 | 11.15 | +0.50 | +4.88% | 3 | 12 | 70.03% |
| RDDT250117P00060000 | 2024-06-14 10:35AM EDT | 60.00 | 12.00 | 12.15 | 12.65 | +1.65 | +15.94% | 11 | 69 | 70.18% |
| RDDT250117P00062500 | 2024-06-12 10:54AM EDT | 62.50 | 12.76 | 12.70 | 14.45 | 0.00 | - | 2 | 31 | 68.26% |
| RDDT250117P00065000 | 2024-06-14 12:55PM EDT | 65.00 | 15.83 | 15.25 | 15.80 | +3.03 | +23.67% | 1 | 121 | 70.20% |
| RDDT250117P00067500 | 2024-06-12 12:16PM EDT | 67.50 | 14.78 | 16.90 | 17.50 | 0.00 | - | 1 | 9 | 70.28% |
| RDDT250117P00070000 | 2024-06-12 11:48AM EDT | 70.00 | 15.60 | 18.55 | 19.75 | 0.00 | - | 10 | 27 | 71.50% |
| RDDT250117P00072500 | 2024-06-12 12:16PM EDT | 72.50 | 18.05 | 20.35 | 21.25 | 0.00 | - | 2 | 4 | 70.80% |
| RDDT250117P00075000 | 2024-06-12 11:35AM EDT | 75.00 | 19.90 | 21.70 | 24.05 | 0.00 | - | 1 | 12 | 72.11% |
| RDDT250117P00080000 | 2024-06-06 3:53PM EDT | 80.00 | 24.98 | 25.25 | 26.75 | 0.00 | - | 2 | 11 | 68.37% |
| RDDT250117P00085000 | 2024-05-14 10:55AM EDT | 85.00 | 30.50 | 27.35 | 28.60 | 0.00 | - | 10 | 6 | 56.37% |
| RDDT250117P00090000 | 2024-06-07 10:15AM EDT | 90.00 | 34.00 | 33.90 | 35.30 | 0.00 | - | 1 | 15 | 71.11% |
| RDDT250117P00095000 | 2024-03-28 12:34PM EDT | 95.00 | 50.40 | 49.90 | 53.50 | 0.00 | - | 1 | 10 | 141.87% |
| RDDT250117P00100000 | 2024-05-28 9:30AM EDT | 100.00 | 47.50 | 42.55 | 44.70 | 0.00 | - | 1 | 14 | 73.82% |
| RDDT250117P00105000 | 2024-04-03 12:21PM EDT | 105.00 | 61.70 | 58.50 | 60.00 | 0.00 | - | 9 | 9 | 137.27% |
© 2024 Yahoo. All rights reserved.