Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240621C00025000 | 2024-05-31 11:05AM EDT | 25.00 | 30.26 | 35.05 | 37.20 | 0.00 | - | 1 | 1 | 361.72% |
| RDDT240621C00027500 | 2024-05-08 3:21PM EDT | 27.50 | 24.07 | 31.00 | 33.55 | 0.00 | - | 4 | 4 | 300.00% |
| RDDT240621C00030000 | 2024-04-29 1:51PM EDT | 30.00 | 18.27 | 26.75 | 29.10 | 0.00 | - | 1 | 196 | 0.00% |
| RDDT240621C00032500 | 2024-05-03 12:27PM EDT | 32.50 | 15.17 | 20.75 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| RDDT240621C00035000 | 2024-05-02 1:46PM EDT | 35.00 | 14.20 | 18.90 | 20.00 | 0.00 | - | 2 | 3 | 0.00% |
| RDDT240621C00037500 | 2024-04-24 12:08PM EDT | 37.50 | 8.10 | 16.55 | 18.00 | 0.00 | - | 1 | 11 | 0.00% |
| RDDT240621C00040000 | 2024-06-04 9:41AM EDT | 40.00 | 14.50 | 19.65 | 22.15 | 0.00 | - | 1 | 21 | 293.16% |
| RDDT240621C00042500 | 2024-06-11 1:20PM EDT | 42.50 | 19.05 | 17.15 | 18.90 | 0.00 | - | 1 | 26 | 199.02% |
| RDDT240621C00045000 | 2024-06-12 11:00AM EDT | 45.00 | 19.00 | 14.65 | 16.55 | 0.00 | - | 4 | 66 | 186.72% |
| RDDT240621C00047500 | 2024-06-12 11:30AM EDT | 47.50 | 20.45 | 12.20 | 15.65 | 0.00 | - | 2 | 146 | 150.98% |
| RDDT240621C00050000 | 2024-06-14 3:03PM EDT | 50.00 | 10.80 | 9.75 | 11.50 | -3.53 | -24.63% | 5 | 670 | 132.23% |
| RDDT240621C00052500 | 2024-06-14 12:25PM EDT | 52.50 | 8.55 | 8.25 | 9.00 | -7.40 | -46.39% | 1 | 125 | 79.69% |
| RDDT240621C00053000 | 2024-06-12 10:19AM EDT | 53.00 | 10.80 | 7.60 | 8.55 | 0.00 | - | 1 | 1 | 70.31% |
| RDDT240621C00054000 | 2024-06-12 12:29PM EDT | 54.00 | 13.30 | 5.80 | 7.50 | 0.00 | - | 19 | 29 | 93.36% |
| RDDT240621C00055000 | 2024-06-14 3:54PM EDT | 55.00 | 6.25 | 5.05 | 6.90 | -4.11 | -39.67% | 32 | 1,291 | 103.13% |
| RDDT240621C00056000 | 2024-06-14 12:13PM EDT | 56.00 | 4.85 | 4.80 | 7.25 | -4.89 | -50.21% | 6 | 81 | 97.51% |
| RDDT240621C00056500 | 2024-06-11 9:35AM EDT | 56.50 | 4.80 | 3.55 | 5.80 | 0.00 | - | - | 6 | 50.98% |
| RDDT240621C00057000 | 2024-06-14 10:50AM EDT | 57.00 | 5.25 | 3.10 | 5.20 | -4.92 | -48.38% | 3 | 146 | 92.92% |
| RDDT240621C00057500 | 2024-06-14 12:02PM EDT | 57.50 | 4.28 | 2.96 | 4.45 | -6.78 | -61.30% | 2 | 130 | 77.25% |
| RDDT240621C00058000 | 2024-06-14 3:39PM EDT | 58.00 | 3.57 | 2.89 | 3.85 | -4.03 | -53.03% | 14 | 76 | 67.58% |
| RDDT240621C00059000 | 2024-06-14 3:37PM EDT | 59.00 | 2.93 | 2.60 | 3.15 | -2.87 | -49.48% | 40 | 79 | 56.59% |
| RDDT240621C00059500 | 2024-06-14 3:35PM EDT | 59.50 | 2.55 | 2.31 | 2.70 | -2.65 | -50.96% | 29 | 48 | 54.79% |
| RDDT240621C00060000 | 2024-06-14 3:58PM EDT | 60.00 | 2.20 | 1.99 | 2.45 | -2.41 | -52.28% | 302 | 1,183 | 55.27% |
| RDDT240621C00060500 | 2024-06-14 3:57PM EDT | 60.50 | 1.97 | 1.81 | 2.12 | -3.23 | -62.12% | 85 | 33 | 55.91% |
| RDDT240621C00061000 | 2024-06-14 3:58PM EDT | 61.00 | 1.69 | 1.51 | 1.89 | -2.51 | -59.76% | 260 | 382 | 55.47% |
| RDDT240621C00061500 | 2024-06-14 3:55PM EDT | 61.50 | 1.68 | 1.49 | 1.69 | -2.82 | -62.67% | 134 | 102 | 59.28% |
| RDDT240621C00062000 | 2024-06-14 3:59PM EDT | 62.00 | 1.44 | 1.23 | 1.52 | -2.11 | -59.44% | 1,685 | 146 | 59.08% |
| RDDT240621C00062500 | 2024-06-14 3:52PM EDT | 62.50 | 1.30 | 1.07 | 1.30 | -2.70 | -67.50% | 140 | 64 | 58.98% |
| RDDT240621C00063000 | 2024-06-14 3:58PM EDT | 63.00 | 1.04 | 0.94 | 1.16 | -2.02 | -66.01% | 144 | 96 | 60.16% |
| RDDT240621C00063500 | 2024-06-14 3:53PM EDT | 63.50 | 1.00 | 0.83 | 1.03 | -2.55 | -71.83% | 535 | 74 | 61.23% |
| RDDT240621C00064000 | 2024-06-14 3:55PM EDT | 64.00 | 0.90 | 0.72 | 0.93 | -1.60 | -64.00% | 133 | 203 | 62.40% |
| RDDT240621C00064500 | 2024-06-14 3:43PM EDT | 64.50 | 0.72 | 0.64 | 0.86 | -1.63 | -69.36% | 31 | 73 | 64.21% |
| RDDT240621C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 0.65 | 0.60 | 0.74 | -1.56 | -70.59% | 423 | 2,864 | 65.43% |
| RDDT240621C00065500 | 2024-06-14 3:05PM EDT | 65.50 | 0.61 | 0.51 | 0.76 | -1.99 | -76.54% | 325 | 113 | 68.21% |
| RDDT240621C00066000 | 2024-06-14 3:58PM EDT | 66.00 | 0.52 | 0.46 | 0.62 | -1.18 | -69.41% | 76 | 153 | 67.97% |
| RDDT240621C00066500 | 2024-06-14 3:08PM EDT | 66.50 | 0.55 | 0.40 | 0.55 | -1.70 | -75.56% | 28 | 33 | 68.75% |
| RDDT240621C00067000 | 2024-06-14 3:45PM EDT | 67.00 | 0.36 | 0.38 | 0.50 | -1.04 | -74.29% | 83 | 98 | 70.61% |
| RDDT240621C00067500 | 2024-06-14 3:18PM EDT | 67.50 | 0.40 | 0.33 | 0.44 | -1.46 | -78.49% | 11 | 251 | 71.09% |
| RDDT240621C00068000 | 2024-06-14 1:56PM EDT | 68.00 | 0.34 | 0.30 | 0.41 | -1.01 | -74.81% | 135 | 1,260 | 72.85% |
| RDDT240621C00068500 | 2024-06-14 3:45PM EDT | 68.50 | 0.30 | 0.26 | 0.38 | -2.70 | -90.00% | 34 | 75 | 73.93% |
| RDDT240621C00069000 | 2024-06-14 2:14PM EDT | 69.00 | 0.32 | 0.25 | 0.35 | -1.27 | -79.87% | 322 | 357 | 75.78% |
| RDDT240621C00069500 | 2024-06-14 3:28PM EDT | 69.50 | 0.31 | 0.22 | 0.34 | -1.11 | -78.17% | 2 | 35 | 77.54% |
| RDDT240621C00070000 | 2024-06-14 3:35PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.74 | -74.75% | 538 | 948 | 78.32% |
| RDDT240621C00071000 | 2024-06-14 3:50PM EDT | 71.00 | 0.21 | 0.18 | 0.28 | -0.59 | -73.75% | 15 | 41 | 82.42% |
| RDDT240621C00072000 | 2024-06-14 12:57PM EDT | 72.00 | 0.24 | 0.14 | 0.27 | -0.61 | -71.76% | 28 | 204 | 85.74% |
| RDDT240621C00073000 | 2024-06-14 2:56PM EDT | 73.00 | 0.15 | 0.08 | 0.22 | -0.44 | -74.58% | 11 | 32 | 85.35% |
| RDDT240621C00074000 | 2024-06-14 10:45AM EDT | 74.00 | 0.22 | 0.07 | 0.18 | -0.28 | -56.00% | 10 | 2 | 87.11% |
| RDDT240621C00075000 | 2024-06-14 3:54PM EDT | 75.00 | 0.15 | 0.11 | 0.15 | -0.30 | -66.67% | 145 | 1,272 | 92.58% |
| RDDT240621C00076000 | 2024-06-13 2:12PM EDT | 76.00 | 0.16 | 0.05 | 0.26 | -0.42 | -72.41% | 5 | 34 | 100.59% |
| RDDT240621C00077000 | 2024-06-14 10:48AM EDT | 77.00 | 0.13 | 0.01 | 0.27 | -0.78 | -85.71% | 2 | 59 | 103.13% |
| RDDT240621C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 0.10 | 0.05 | 0.16 | -0.12 | -54.55% | 226 | 1,061 | 110.94% |
| RDDT240621C00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | -0.12 | -80.00% | 89 | 1,281 | 111.72% |
| RDDT240621C00090000 | 2024-06-14 1:10PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 389 | 115.63% |
| RDDT240621C00095000 | 2024-06-14 12:23PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 19 | 1,127 | 149.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240621P00022500 | 2024-05-17 12:03PM EDT | 22.50 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
| RDDT240621P00025000 | 2024-05-24 1:07PM EDT | 25.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 30 | 41 | 345.31% |
| RDDT240621P00027500 | 2024-05-13 9:32AM EDT | 27.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 19 | 302.34% |
| RDDT240621P00030000 | 2024-05-31 10:33AM EDT | 30.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 145 | 187.50% |
| RDDT240621P00032500 | 2024-06-14 1:56PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | -0.21 | -84.00% | 10 | 26 | 187.50% |
| RDDT240621P00035000 | 2024-06-12 12:40PM EDT | 35.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 950 | 225.78% |
| RDDT240621P00037500 | 2024-06-12 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 659 | 1,101 | 131.25% |
| RDDT240621P00040000 | 2024-06-14 11:54AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,311 | 129.69% |
| RDDT240621P00042500 | 2024-06-13 3:39PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 97 | 499 | 122.66% |
| RDDT240621P00045000 | 2024-06-14 3:42PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 126 | 1,350 | 103.13% |
| RDDT240621P00047500 | 2024-06-14 2:58PM EDT | 47.50 | 0.03 | 0.02 | 0.22 | -0.07 | -70.00% | 123 | 958 | 110.55% |
| RDDT240621P00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 44 | 303 | 78.13% |
| RDDT240621P00051000 | 2024-06-10 3:11PM EDT | 51.00 | 0.05 | 0.00 | 0.25 | -0.11 | -68.75% | 4 | 1 | 84.38% |
| RDDT240621P00052000 | 2024-06-13 9:54AM EDT | 52.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 88.96% |
| RDDT240621P00052500 | 2024-06-14 11:57AM EDT | 52.50 | 0.05 | 0.04 | 0.19 | +0.02 | +66.67% | 3 | 196 | 71.68% |
| RDDT240621P00053000 | 2024-06-13 11:39AM EDT | 53.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 353 | 77.93% |
| RDDT240621P00054000 | 2024-06-14 1:26PM EDT | 54.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 344 | 130 | 58.79% |
| RDDT240621P00055000 | 2024-06-14 2:52PM EDT | 55.00 | 0.13 | 0.06 | 0.16 | +0.04 | +44.44% | 153 | 371 | 52.73% |
| RDDT240621P00056000 | 2024-06-14 3:38PM EDT | 56.00 | 0.16 | 0.12 | 0.18 | +0.05 | +45.45% | 66 | 95 | 51.27% |
| RDDT240621P00056500 | 2024-06-14 1:36PM EDT | 56.50 | 0.29 | 0.18 | 0.43 | +0.14 | +93.33% | 2 | 12 | 55.27% |
| RDDT240621P00057000 | 2024-06-14 3:44PM EDT | 57.00 | 0.32 | 0.23 | 0.35 | +0.10 | +45.45% | 145 | 52 | 50.00% |
| RDDT240621P00057500 | 2024-06-14 2:24PM EDT | 57.50 | 0.42 | 0.33 | 0.46 | +0.17 | +68.00% | 128 | 178 | 50.88% |
| RDDT240621P00058000 | 2024-06-14 3:49PM EDT | 58.00 | 0.49 | 0.42 | 0.57 | +0.18 | +58.06% | 74 | 98 | 50.59% |
| RDDT240621P00059000 | 2024-06-14 3:27PM EDT | 59.00 | 0.80 | 0.75 | 0.91 | +0.29 | +56.86% | 270 | 152 | 52.78% |
| RDDT240621P00059500 | 2024-06-14 3:55PM EDT | 59.50 | 0.98 | 0.93 | 1.10 | +0.39 | +66.10% | 38 | 95 | 53.13% |
| RDDT240621P00060000 | 2024-06-14 3:55PM EDT | 60.00 | 1.15 | 1.17 | 1.35 | +0.37 | +47.44% | 478 | 938 | 54.59% |
| RDDT240621P00060500 | 2024-06-14 3:46PM EDT | 60.50 | 1.55 | 1.42 | 1.62 | +1.00 | +181.82% | 208 | 54 | 55.76% |
| RDDT240621P00061000 | 2024-06-14 3:59PM EDT | 61.00 | 1.80 | 1.60 | 1.90 | +0.83 | +85.57% | 258 | 105 | 55.18% |
| RDDT240621P00061500 | 2024-06-14 3:39PM EDT | 61.50 | 2.21 | 1.84 | 2.18 | +0.95 | +75.40% | 124 | 24 | 54.79% |
| RDDT240621P00062000 | 2024-06-14 3:56PM EDT | 62.00 | 2.35 | 2.19 | 2.50 | +0.84 | +55.63% | 331 | 101 | 56.15% |
| RDDT240621P00062500 | 2024-06-14 3:51PM EDT | 62.50 | 2.56 | 2.42 | 2.84 | +0.92 | +56.10% | 808 | 113 | 55.13% |
| RDDT240621P00063000 | 2024-06-14 3:59PM EDT | 63.00 | 3.01 | 2.92 | 3.25 | +1.16 | +62.70% | 262 | 217 | 59.28% |
| RDDT240621P00063500 | 2024-06-14 10:06AM EDT | 63.50 | 3.55 | 3.25 | 4.50 | +1.41 | +65.89% | 71 | 119 | 74.80% |
| RDDT240621P00064000 | 2024-06-14 3:16PM EDT | 64.00 | 3.85 | 3.60 | 4.00 | +1.43 | +59.09% | 79 | 55 | 59.13% |
| RDDT240621P00064500 | 2024-06-14 3:09PM EDT | 64.50 | 4.05 | 4.00 | 5.40 | +1.41 | +53.41% | 115 | 133 | 79.00% |
| RDDT240621P00065000 | 2024-06-14 3:17PM EDT | 65.00 | 4.40 | 4.45 | 5.70 | +1.25 | +39.68% | 58 | 171 | 79.10% |
| RDDT240621P00065500 | 2024-06-14 3:20PM EDT | 65.50 | 4.70 | 4.85 | 5.40 | +1.40 | +42.42% | 14 | 23 | 65.14% |
| RDDT240621P00066000 | 2024-06-14 3:56PM EDT | 66.00 | 5.50 | 5.25 | 5.85 | +1.70 | +44.74% | 13 | 48 | 65.63% |
| RDDT240621P00066500 | 2024-06-14 3:30PM EDT | 66.50 | 6.15 | 5.15 | 7.65 | +2.30 | +59.74% | 112 | 114 | 85.35% |
| RDDT240621P00067000 | 2024-06-14 3:30PM EDT | 67.00 | 6.62 | 5.70 | 6.65 | +2.24 | +51.14% | 125 | 172 | 78.13% |
| RDDT240621P00067500 | 2024-06-14 12:10PM EDT | 67.50 | 7.20 | 6.25 | 7.20 | +3.00 | +71.43% | 21 | 69 | 56.45% |
| RDDT240621P00068000 | 2024-06-14 12:25PM EDT | 68.00 | 7.56 | 7.05 | 9.00 | +2.36 | +45.38% | 4 | 61 | 102.93% |
| RDDT240621P00068500 | 2024-06-14 10:59AM EDT | 68.50 | 6.80 | 7.40 | 8.95 | +1.90 | +38.78% | 22 | 73 | 90.53% |
| RDDT240621P00069000 | 2024-06-14 10:20AM EDT | 69.00 | 6.35 | 7.05 | 8.85 | +2.75 | +76.39% | 8 | 134 | 102.69% |
| RDDT240621P00069500 | 2024-06-13 10:57AM EDT | 69.50 | 6.60 | 8.35 | 9.10 | +0.55 | +9.09% | 1 | 2 | 68.16% |
| RDDT240621P00070000 | 2024-06-14 10:52AM EDT | 70.00 | 8.20 | 8.75 | 10.05 | +1.68 | +25.77% | 5 | 87 | 84.77% |
| RDDT240621P00071000 | 2024-06-13 11:21AM EDT | 71.00 | 7.35 | 9.55 | 10.50 | 0.00 | - | 1 | 2 | 97.46% |
| RDDT240621P00072000 | 2024-06-13 10:38AM EDT | 72.00 | 7.85 | 10.60 | 12.45 | 0.00 | - | 1 | 0 | 105.27% |
| RDDT240621P00073000 | 2024-06-14 12:10PM EDT | 73.00 | 12.50 | 11.70 | 14.30 | +6.03 | +93.20% | 1 | 1 | 137.89% |
| RDDT240621P00074000 | 2024-06-07 2:01PM EDT | 74.00 | 13.63 | 12.65 | 13.55 | 0.00 | - | 1 | 1 | 71.88% |
| RDDT240621P00075000 | 2024-05-17 3:02PM EDT | 75.00 | 15.79 | 13.60 | 14.60 | 0.00 | - | 1 | 1 | 76.17% |
| RDDT240621P00080000 | 2024-06-12 12:06PM EDT | 80.00 | 13.75 | 17.20 | 20.85 | 0.00 | - | 6 | 4 | 222.07% |
| RDDT240621P00090000 | 2024-06-12 1:29PM EDT | 90.00 | 24.75 | 27.85 | 30.05 | 0.00 | - | - | 2 | 233.11% |
| RDDT240621P00095000 | 2024-05-24 9:41AM EDT | 95.00 | 40.00 | 32.30 | 35.50 | 0.00 | - | 1 | 0 | 281.93% |
© 2024 Yahoo. All rights reserved.