Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240719C00003000 | 2024-05-29 1:01PM EDT | 3.00 | 3.10 | 1.85 | 4.00 | 0.00 | - | - | 1 | 175.00% |
| RDFN240719C00004000 | 2024-06-21 9:38AM EDT | 4.00 | 1.95 | 0.90 | 2.15 | 0.00 | - | 20 | 8 | 188.28% |
| RDFN240719C00005000 | 2024-06-25 12:31PM EDT | 5.00 | 1.01 | 0.95 | 1.05 | -0.09 | -8.18% | 2 | 52 | 78.13% |
| RDFN240719C00006000 | 2024-06-25 3:25PM EDT | 6.00 | 0.33 | 0.35 | 0.40 | -0.12 | -26.67% | 3 | 1,916 | 72.07% |
| RDFN240719C00007000 | 2024-06-24 3:16PM EDT | 7.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 357 | 2,465 | 76.17% |
| RDFN240719C00008000 | 2024-06-25 11:05AM EDT | 8.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 77 | 2,148 | 84.38% |
| RDFN240719C00009000 | 2024-06-25 1:20PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,081 | 106.25% |
| RDFN240719C00010000 | 2024-06-24 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 242 | 567 | 136.72% |
| RDFN240719C00011000 | 2024-06-13 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 283 | 388 | 142.19% |
| RDFN240719C00012000 | 2024-06-12 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 226.56% |
| RDFN240719C00014000 | 2024-06-12 10:11AM EDT | 14.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 5 | 320.31% |
| RDFN240719C00016000 | 2024-06-07 3:55PM EDT | 16.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 319 | 1,032 | 346.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240719P00004000 | 2024-05-31 3:28PM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 179.69% |
| RDFN240719P00005000 | 2024-06-25 1:03PM EDT | 5.00 | 0.10 | 0.05 | 0.00 | +0.02 | +25.00% | 76 | 198 | 25.00% |
| RDFN240719P00006000 | 2024-06-25 3:09PM EDT | 6.00 | 0.50 | 0.45 | 0.50 | +0.07 | +16.28% | 57 | 2,165 | 67.19% |
| RDFN240719P00007000 | 2024-06-21 2:06PM EDT | 7.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 1 | 883 | 85.94% |
| RDFN240719P00008000 | 2024-06-20 2:19PM EDT | 8.00 | 2.11 | 1.10 | 3.10 | 0.00 | - | 10 | 80 | 266.80% |
| RDFN240719P00009000 | 2024-06-12 9:47AM EDT | 9.00 | 1.72 | 2.75 | 4.20 | 0.00 | - | 3 | 2 | 185.94% |
| RDFN240719P00010000 | 2024-06-12 9:48AM EDT | 10.00 | 2.58 | 3.90 | 5.10 | 0.00 | - | 2 | 14 | 215.63% |
| RDFN240719P00011000 | 2024-06-06 3:46PM EDT | 11.00 | 4.30 | 5.00 | 6.20 | 0.00 | - | 3 | 17 | 257.81% |
| RDFN240719P00012000 | 2024-06-07 10:31AM EDT | 12.00 | 5.60 | 5.00 | 7.00 | 0.00 | - | 3 | 34 | 351.95% |
| RDFN240719P00013000 | 2024-06-07 9:40AM EDT | 13.00 | 6.60 | 7.00 | 8.20 | 0.00 | - | 4 | 24 | 293.75% |
| RDFN240719P00014000 | 2024-06-06 10:03AM EDT | 14.00 | 7.10 | 8.00 | 9.20 | 0.00 | - | - | 8 | 308.59% |
| RDFN240719P00015000 | 2024-06-03 11:18AM EDT | 15.00 | 8.50 | 8.20 | 10.10 | 0.00 | - | 2 | 7 | 167.19% |
| RDFN240719P00016000 | 2024-06-06 9:52AM EDT | 16.00 | 9.10 | 10.00 | 10.40 | 0.00 | - | - | 1 | 214.84% |
© 2024 Yahoo. All rights reserved.