Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241115C00002000 | 2024-04-18 11:15AM EDT | 2.00 | 3.70 | 4.30 | 7.00 | 0.00 | - | - | 4 | 464.06% |
| RDFN241115C00003000 | 2024-05-06 12:03PM EDT | 3.00 | 3.66 | 2.70 | 3.60 | 0.00 | - | 2 | 0 | 84.77% |
| RDFN241115C00004000 | 2024-05-24 9:47AM EDT | 4.00 | 2.72 | 2.50 | 3.90 | +0.35 | +14.77% | 22 | 19 | 156.84% |
| RDFN241115C00005000 | 2024-05-23 1:21PM EDT | 5.00 | 2.15 | 1.80 | 1.95 | 0.00 | - | 2 | 324 | 87.60% |
| RDFN241115C00006000 | 2024-05-24 3:57PM EDT | 6.00 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 14 | 220 | 85.35% |
| RDFN241115C00007000 | 2024-05-24 2:07PM EDT | 7.00 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 3 | 294 | 84.38% |
| RDFN241115C00008000 | 2024-05-24 3:02PM EDT | 8.00 | 0.76 | 0.75 | 0.80 | -0.34 | -30.91% | 76 | 426 | 83.01% |
| RDFN241115C00009000 | 2024-05-23 2:36PM EDT | 9.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 178 | 1,634 | 83.79% |
| RDFN241115C00010000 | 2024-05-24 1:23PM EDT | 10.00 | 0.50 | 0.45 | 0.50 | -0.03 | -5.66% | 515 | 492 | 84.96% |
| RDFN241115C00011000 | 2024-05-24 2:02PM EDT | 11.00 | 0.37 | 0.35 | 0.40 | -0.07 | -15.91% | 2 | 195 | 85.55% |
| RDFN241115C00012000 | 2024-05-22 2:37PM EDT | 12.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 86 | 143 | 83.98% |
| RDFN241115C00013000 | 2024-05-14 12:07PM EDT | 13.00 | 0.76 | 0.15 | 0.25 | 0.00 | - | 2 | 15 | 82.42% |
| RDFN241115C00014000 | 2024-05-23 9:36AM EDT | 14.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 27 | 307 | 84.77% |
| RDFN241115C00016000 | 2024-05-17 10:31AM EDT | 16.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 5 | 7 | 109.18% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241115P00002000 | 2024-04-19 2:23PM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RDFN241115P00003000 | 2024-05-22 9:30AM EDT | 3.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,559 | 94.73% |
| RDFN241115P00004000 | 2024-05-22 3:49PM EDT | 4.00 | 0.37 | 0.35 | 0.40 | +0.01 | +2.78% | 10 | 2,761 | 81.84% |
| RDFN241115P00005000 | 2024-05-24 3:51PM EDT | 5.00 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 21 | 490 | 79.30% |
| RDFN241115P00006000 | 2024-05-24 3:57PM EDT | 6.00 | 1.22 | 1.20 | 1.25 | +0.12 | +10.91% | 13 | 84 | 75.00% |
| RDFN241115P00007000 | 2024-05-23 12:12PM EDT | 7.00 | 1.67 | 1.80 | 1.90 | 0.00 | - | 3 | 191 | 73.05% |
| RDFN241115P00008000 | 2024-05-24 1:29PM EDT | 8.00 | 2.52 | 2.55 | 2.65 | +0.37 | +17.21% | 3 | 189 | 72.75% |
| RDFN241115P00009000 | 2024-05-24 2:15PM EDT | 9.00 | 3.34 | 3.30 | 3.50 | +1.19 | +55.35% | 1 | 926 | 70.90% |
| RDFN241115P00010000 | 2024-05-09 9:56AM EDT | 10.00 | 3.85 | 4.20 | 5.50 | 0.00 | - | 10 | 18 | 110.35% |
| RDFN241115P00011000 | 2024-04-22 11:42AM EDT | 11.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241115P00012000 | 2024-05-01 10:29AM EDT | 12.00 | 6.56 | 6.00 | 6.20 | 0.00 | - | 4 | 10 | 66.41% |
| RDFN241115P00014000 | 2024-05-09 12:32PM EDT | 14.00 | 7.30 | 6.70 | 9.40 | 0.00 | - | 1 | 1 | 67.97% |
© 2024 Yahoo. All rights reserved.