Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816C00001000 | 2024-05-06 9:32AM EDT | 1.00 | 5.30 | 4.90 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816C00002000 | 2024-05-17 10:24AM EDT | 2.00 | 5.70 | 3.00 | 5.30 | 0.00 | - | 1 | 7 | 285.16% |
| RDFN240816C00003000 | 2024-06-12 9:30AM EDT | 3.00 | 4.00 | 1.90 | 3.90 | 0.00 | - | 2 | 127 | 104.69% |
| RDFN240816C00004000 | 2024-06-17 11:36AM EDT | 4.00 | 2.15 | 1.95 | 2.65 | -0.05 | -2.27% | 3 | 91 | 155.66% |
| RDFN240816C00005000 | 2024-06-25 3:10PM EDT | 5.00 | 1.20 | 1.10 | 1.30 | -0.17 | -12.41% | 50 | 658 | 83.40% |
| RDFN240816C00006000 | 2024-06-25 3:36PM EDT | 6.00 | 0.67 | 0.65 | 0.75 | -0.06 | -8.22% | 239 | 1,207 | 85.74% |
| RDFN240816C00007000 | 2024-06-25 3:14PM EDT | 7.00 | 0.30 | 0.35 | 0.40 | -0.10 | -25.00% | 367 | 2,771 | 85.16% |
| RDFN240816C00008000 | 2024-06-25 2:25PM EDT | 8.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 17 | 3,347 | 89.84% |
| RDFN240816C00009000 | 2024-06-25 3:26PM EDT | 9.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 12 | 2,466 | 90.63% |
| RDFN240816C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,651 | 99.61% |
| RDFN240816C00011000 | 2024-06-21 12:37PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5,950 | 111.72% |
| RDFN240816C00012000 | 2024-06-10 9:46AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 909 | 122.66% |
| RDFN240816C00013000 | 2024-05-22 11:36AM EDT | 13.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 169.14% |
| RDFN240816C00014000 | 2024-06-12 10:10AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 329 | 132.81% |
| RDFN240816C00015000 | 2024-06-12 9:44AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,144 | 140.63% |
| RDFN240816C00016000 | 2024-06-24 2:51PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 74 | 147.66% |
| RDFN240816C00017000 | 2024-06-24 3:36PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 55 | 169.92% |
| RDFN240816C00018000 | 2024-06-24 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 106 | 168.75% |
| RDFN240816C00020000 | 2024-06-21 2:14PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 634 | 860 | 171.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816P00001000 | 2024-01-30 2:29PM EDT | 1.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 759.38% |
| RDFN240816P00003000 | 2024-06-25 3:00PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 30 | 3,117 | 128.13% |
| RDFN240816P00004000 | 2024-06-21 11:39AM EDT | 4.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 2,159 | 88.28% |
| RDFN240816P00005000 | 2024-06-25 3:13PM EDT | 5.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 18 | 2,536 | 82.62% |
| RDFN240816P00006000 | 2024-06-25 12:45PM EDT | 6.00 | 0.77 | 0.75 | 0.80 | +0.07 | +10.00% | 14 | 2,480 | 79.49% |
| RDFN240816P00007000 | 2024-06-25 2:03PM EDT | 7.00 | 1.45 | 1.40 | 1.50 | +0.05 | +3.57% | 11 | 6,939 | 78.32% |
| RDFN240816P00008000 | 2024-06-25 2:56PM EDT | 8.00 | 2.32 | 1.30 | 2.35 | +0.18 | +8.41% | 10 | 3,491 | 89.06% |
| RDFN240816P00009000 | 2024-06-24 1:28PM EDT | 9.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 876 | 78.13% |
| RDFN240816P00010000 | 2024-06-17 10:20AM EDT | 10.00 | 4.08 | 3.00 | 4.30 | 0.00 | - | 25 | 371 | 114.45% |
| RDFN240816P00011000 | 2024-06-24 12:07PM EDT | 11.00 | 5.05 | 5.00 | 5.30 | 0.00 | - | 4 | 261 | 82.81% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 250.98% |
| RDFN240816P00013000 | 2024-06-03 10:08AM EDT | 13.00 | 6.40 | 7.00 | 7.70 | 0.00 | - | 7 | 8 | 158.98% |
| RDFN240816P00014000 | 2024-06-07 10:03AM EDT | 14.00 | 7.60 | 7.90 | 8.40 | 0.00 | - | 33 | 34 | 107.03% |
| RDFN240816P00015000 | 2024-06-12 1:14PM EDT | 15.00 | 8.10 | 9.00 | 10.30 | 0.00 | - | 1 | 11 | 226.37% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 313.48% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 298.05% |
© 2024 Yahoo. All rights reserved.