Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDDT240628C00040000 | 2024-06-20 3:42PM EDT | 40.00 | 16.75 | 20.20 | 23.00 | 0.00 | - | 8 | 7 | 276.17% |
RDDT240628C00041000 | 2024-06-04 1:28PM EDT | 41.00 | 13.68 | 19.75 | 22.10 | 0.00 | - | 1 | 2 | 320.70% |
RDDT240628C00044000 | 2024-06-24 12:21PM EDT | 44.00 | 13.55 | 15.95 | 18.85 | 0.00 | - | 2 | 6 | 153.13% |
RDDT240628C00045000 | 2024-06-24 12:39PM EDT | 45.00 | 12.60 | 15.05 | 18.00 | 0.00 | - | 3 | 9 | 194.53% |
RDDT240628C00046000 | 2024-06-24 9:39AM EDT | 46.00 | 11.29 | 14.85 | 17.40 | 0.00 | - | 1 | 1 | 268.56% |
RDDT240628C00046500 | 2024-06-21 10:26AM EDT | 46.50 | 10.00 | 12.65 | 17.00 | 0.00 | - | 1 | 1 | 376.37% |
RDDT240628C00047500 | 2024-06-14 11:48AM EDT | 47.50 | 13.55 | 12.10 | 15.80 | 0.00 | - | 1 | 2 | 145.31% |
RDDT240628C00048000 | 2024-06-17 9:37AM EDT | 48.00 | 12.42 | 12.15 | 15.00 | 0.00 | - | 2 | 1 | 169.92% |
RDDT240628C00048500 | 2024-06-07 12:32PM EDT | 48.50 | 15.55 | 12.30 | 15.00 | 0.00 | - | 3 | 3 | 233.40% |
RDDT240628C00050000 | 2024-06-24 11:20AM EDT | 50.00 | 7.40 | 10.80 | 13.00 | 0.00 | - | 5 | 32 | 187.50% |
RDDT240628C00050500 | 2024-06-24 9:39AM EDT | 50.50 | 6.82 | 10.25 | 12.30 | 0.00 | - | 2 | 0 | 167.38% |
RDDT240628C00051000 | 2024-06-25 11:48AM EDT | 51.00 | 7.75 | 9.85 | 12.40 | +2.12 | +37.66% | 3 | 2 | 194.53% |
RDDT240628C00051500 | 2024-06-24 9:39AM EDT | 51.50 | 5.82 | 8.95 | 11.15 | 0.00 | - | 2 | 2 | 125.39% |
RDDT240628C00052000 | 2024-06-21 9:35AM EDT | 52.00 | 4.60 | 8.90 | 11.45 | 0.00 | - | 1 | 8 | 184.18% |
RDDT240628C00052500 | 2024-06-25 9:44AM EDT | 52.50 | 4.95 | 7.45 | 10.95 | 0.00 | - | 1 | 4 | 133.59% |
RDDT240628C00053000 | 2024-06-24 10:04AM EDT | 53.00 | 5.33 | 6.80 | 10.00 | 0.00 | - | 2 | 3 | 74.22% |
RDDT240628C00053500 | 2024-06-25 10:41AM EDT | 53.50 | 4.70 | 7.45 | 9.90 | -0.25 | -5.05% | 1 | 7 | 162.30% |
RDDT240628C00054000 | 2024-06-25 10:12AM EDT | 54.00 | 5.20 | 6.95 | 8.95 | +2.18 | +72.19% | 1 | 50 | 137.79% |
RDDT240628C00054500 | 2024-06-21 1:28PM EDT | 54.50 | 2.90 | 6.40 | 9.00 | 0.00 | - | 28 | 21 | 149.51% |
RDDT240628C00055000 | 2024-06-25 3:26PM EDT | 55.00 | 6.30 | 6.05 | 6.70 | +4.15 | +193.02% | 38 | 47 | 102.93% |
RDDT240628C00055500 | 2024-06-25 10:28AM EDT | 55.50 | 4.00 | 5.40 | 7.50 | +2.40 | +150.00% | 11 | 29 | 117.19% |
RDDT240628C00056000 | 2024-06-25 3:28PM EDT | 56.00 | 5.10 | 4.85 | 7.60 | +3.68 | +259.15% | 18 | 47 | 128.91% |
RDDT240628C00056500 | 2024-06-25 3:43PM EDT | 56.50 | 5.05 | 4.65 | 6.95 | +3.85 | +320.83% | 21 | 61 | 125.98% |
RDDT240628C00057000 | 2024-06-25 2:58PM EDT | 57.00 | 4.40 | 4.30 | 4.90 | +3.10 | +238.46% | 295 | 173 | 69.53% |
RDDT240628C00057500 | 2024-06-25 3:26PM EDT | 57.50 | 3.80 | 2.87 | 4.75 | +3.00 | +375.00% | 61 | 38 | 107.52% |
RDDT240628C00058000 | 2024-06-25 3:21PM EDT | 58.00 | 3.20 | 2.84 | 3.85 | +2.48 | +344.44% | 711 | 300 | 75.68% |
RDDT240628C00058500 | 2024-06-25 3:49PM EDT | 58.50 | 3.03 | 3.20 | 4.00 | +2.38 | +366.15% | 274 | 102 | 83.40% |
RDDT240628C00059000 | 2024-06-25 3:58PM EDT | 59.00 | 2.91 | 2.85 | 3.25 | +2.41 | +482.00% | 527 | 167 | 72.75% |
RDDT240628C00059500 | 2024-06-25 2:46PM EDT | 59.50 | 2.50 | 2.54 | 2.88 | +1.97 | +371.70% | 35 | 29 | 73.05% |
RDDT240628C00060000 | 2024-06-25 3:56PM EDT | 60.00 | 2.40 | 2.14 | 2.44 | +2.07 | +627.27% | 1,783 | 659 | 68.36% |
RDDT240628C00060500 | 2024-06-25 3:41PM EDT | 60.50 | 1.89 | 1.94 | 2.31 | +1.46 | +339.53% | 482 | 159 | 74.80% |
RDDT240628C00061000 | 2024-06-25 3:59PM EDT | 61.00 | 2.01 | 1.74 | 2.00 | +1.71 | +570.00% | 619 | 2,348 | 75.59% |
RDDT240628C00061500 | 2024-06-25 3:58PM EDT | 61.50 | 1.60 | 1.50 | 1.75 | +1.35 | +540.00% | 487 | 37 | 75.78% |
RDDT240628C00062000 | 2024-06-25 3:58PM EDT | 62.00 | 1.49 | 1.30 | 1.49 | +1.30 | +684.21% | 291 | 929 | 75.59% |
RDDT240628C00062500 | 2024-06-25 3:45PM EDT | 62.50 | 1.19 | 1.18 | 1.39 | +0.88 | +283.87% | 131 | 7 | 79.88% |
RDDT240628C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 1.10 | 0.99 | 1.17 | +0.97 | +746.15% | 186 | 274 | 78.91% |
RDDT240628C00063500 | 2024-06-25 3:46PM EDT | 63.50 | 0.95 | 0.85 | 1.17 | +0.74 | +352.38% | 19 | 12 | 83.40% |
RDDT240628C00064000 | 2024-06-25 3:55PM EDT | 64.00 | 0.88 | 0.78 | 0.95 | +0.77 | +700.00% | 309 | 211 | 83.59% |
RDDT240628C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.65 | 0.64 | 0.68 | +0.57 | +712.50% | 2,625 | 744 | 85.84% |
RDDT240628C00066000 | 2024-06-25 3:53PM EDT | 66.00 | 0.50 | 0.46 | 0.59 | +0.40 | +400.00% | 115 | 207 | 89.55% |
RDDT240628C00067000 | 2024-06-25 3:57PM EDT | 67.00 | 0.41 | 0.26 | 0.49 | +0.33 | +412.50% | 144 | 84 | 89.84% |
RDDT240628C00068000 | 2024-06-25 3:24PM EDT | 68.00 | 0.32 | 0.26 | 0.48 | +0.27 | +540.00% | 44 | 64 | 99.32% |
RDDT240628C00069000 | 2024-06-25 3:57PM EDT | 69.00 | 0.23 | 0.18 | 0.26 | +0.12 | +109.09% | 33 | 43 | 94.53% |
RDDT240628C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 0.20 | 0.18 | 0.25 | +0.17 | +566.67% | 507 | 288 | 102.34% |
RDDT240628C00071000 | 2024-06-25 3:51PM EDT | 71.00 | 0.15 | 0.14 | 0.39 | +0.06 | +66.67% | 12 | 41 | 116.21% |
RDDT240628C00072000 | 2024-06-25 3:41PM EDT | 72.00 | 0.11 | 0.11 | 0.36 | +0.04 | +57.14% | 2 | 37 | 120.70% |
RDDT240628C00073000 | 2024-06-18 10:06AM EDT | 73.00 | 0.19 | 0.09 | 0.31 | 0.00 | - | 1 | 9 | 124.02% |
RDDT240628C00074000 | 2024-06-25 2:58PM EDT | 74.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 1 | 330 | 122.27% |
RDDT240628C00075000 | 2024-06-25 3:09PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | +0.03 | +150.00% | 110 | 119 | 128.13% |
RDDT240628C00076000 | 2024-06-07 12:17PM EDT | 76.00 | 1.28 | 0.00 | 0.46 | 0.00 | - | 31 | 31 | 150.00% |
RDDT240628C00077000 | 2024-06-24 1:09PM EDT | 77.00 | 0.01 | 0.03 | 0.18 | 0.00 | - | 1 | 18 | 135.16% |
RDDT240628C00079000 | 2024-06-17 3:43PM EDT | 79.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 159.77% |
RDDT240628C00080000 | 2024-06-25 3:47PM EDT | 80.00 | 0.04 | 0.01 | 0.20 | -0.07 | -63.64% | 140 | 137 | 153.13% |
RDDT240628C00081000 | 2024-06-24 12:38PM EDT | 81.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 169.14% |
RDDT240628C00082000 | 2024-06-05 3:29PM EDT | 82.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
RDDT240628C00083000 | 2024-06-25 9:43AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 20 | 5 | 50.00% |
RDDT240628C00084000 | 2024-06-25 9:43AM EDT | 84.00 | 0.01 | 0.00 | 0.12 | -0.22 | -95.65% | 10 | 30 | 161.72% |
RDDT240628C00085000 | 2024-06-25 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 20 | 37 | 212.50% |
RDDT240628C00086000 | 2024-06-18 9:32AM EDT | 86.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 11 | 218.36% |
RDDT240628C00087000 | 2024-06-12 11:50AM EDT | 87.00 | 1.33 | 0.00 | 0.41 | 0.00 | - | - | 3 | 214.45% |
RDDT240628C00088000 | 2024-06-14 2:15PM EDT | 88.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 3 | 3 | 219.92% |
RDDT240628C00089000 | 2024-06-25 10:12AM EDT | 89.00 | 0.01 | 0.00 | 0.07 | -0.71 | -98.61% | 50 | 13 | 173.44% |
RDDT240628C00090000 | 2024-06-25 12:17PM EDT | 90.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 101 | 129 | 178.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDDT240628P00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 268.75% |
RDDT240628P00035000 | 2024-06-20 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 212.50% |
RDDT240628P00037000 | 2024-06-20 10:39AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 193.75% |
RDDT240628P00038000 | 2024-06-20 11:34AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 73 | 187.50% |
RDDT240628P00039000 | 2024-06-21 3:07PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 175.00% |
RDDT240628P00040000 | 2024-06-21 11:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 168.75% |
RDDT240628P00041000 | 2024-06-12 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 156.25% |
RDDT240628P00043000 | 2024-05-16 11:13AM EDT | 43.00 | 0.93 | 0.00 | 0.34 | 0.00 | - | 8 | 9 | 224.61% |
RDDT240628P00043500 | 2024-05-22 9:31AM EDT | 43.50 | 0.46 | 0.00 | 0.28 | 0.00 | - | - | 1 | 210.94% |
RDDT240628P00044000 | 2024-06-04 10:33AM EDT | 44.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
RDDT240628P00044500 | 2024-06-03 9:40AM EDT | 44.50 | 0.30 | 0.00 | 0.28 | 0.00 | - | 1 | 4 | 198.83% |
RDDT240628P00045000 | 2024-06-24 10:32AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 214 | 148.44% |
RDDT240628P00045500 | 2024-06-11 11:25AM EDT | 45.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 187.50% |
RDDT240628P00046000 | 2024-06-12 10:59AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
RDDT240628P00047000 | 2024-05-30 10:33AM EDT | 47.00 | 0.83 | 0.00 | 0.29 | 0.00 | - | 3 | 6 | 171.09% |
RDDT240628P00047500 | 2024-06-24 3:53PM EDT | 47.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 4 | 20 | 165.63% |
RDDT240628P00048000 | 2024-06-17 9:37AM EDT | 48.00 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 27 | 159.77% |
RDDT240628P00048500 | 2024-06-05 10:19AM EDT | 48.50 | 0.54 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 156.25% |
RDDT240628P00049000 | 2024-06-21 11:49AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
RDDT240628P00049500 | 2024-06-24 10:24AM EDT | 49.50 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 149.61% |
RDDT240628P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 12 | 90 | 103.13% |
RDDT240628P00050500 | 2024-06-25 11:44AM EDT | 50.50 | 0.07 | 0.00 | 0.14 | +0.02 | +40.00% | 2 | 19 | 115.23% |
RDDT240628P00051000 | 2024-06-25 1:55PM EDT | 51.00 | 0.26 | 0.00 | 0.25 | +0.21 | +420.00% | 8 | 11 | 123.05% |
RDDT240628P00051500 | 2024-06-24 1:30PM EDT | 51.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 50.00% |
RDDT240628P00052000 | 2024-06-25 12:23PM EDT | 52.00 | 0.02 | 0.02 | 0.10 | -0.09 | -81.82% | 1 | 257 | 97.66% |
RDDT240628P00052500 | 2024-06-24 3:48PM EDT | 52.50 | 0.13 | 0.02 | 0.24 | 0.00 | - | 4 | 123 | 107.81% |
RDDT240628P00053000 | 2024-06-25 3:49PM EDT | 53.00 | 0.03 | 0.02 | 0.05 | -0.21 | -87.50% | 44 | 243 | 80.47% |
RDDT240628P00053500 | 2024-06-25 1:12PM EDT | 53.50 | 0.04 | 0.00 | 1.00 | -0.19 | -82.61% | 5 | 205 | 138.67% |
RDDT240628P00054000 | 2024-06-25 3:52PM EDT | 54.00 | 0.05 | 0.01 | 0.10 | -0.27 | -84.37% | 60 | 239 | 77.73% |
RDDT240628P00054500 | 2024-06-25 11:48AM EDT | 54.50 | 0.14 | 0.00 | 0.27 | -0.31 | -68.89% | 7 | 64 | 87.50% |
RDDT240628P00055000 | 2024-06-25 3:36PM EDT | 55.00 | 0.10 | 0.06 | 0.10 | -0.68 | -87.18% | 242 | 226 | 73.44% |
RDDT240628P00055500 | 2024-06-25 3:21PM EDT | 55.50 | 0.09 | 0.03 | 0.11 | -0.74 | -89.16% | 18 | 73 | 66.80% |
RDDT240628P00056000 | 2024-06-25 3:50PM EDT | 56.00 | 0.11 | 0.09 | 0.20 | -0.99 | -90.00% | 160 | 238 | 72.85% |
RDDT240628P00056500 | 2024-06-25 3:18PM EDT | 56.50 | 0.14 | 0.01 | 0.18 | -1.03 | -88.03% | 7 | 138 | 60.94% |
RDDT240628P00057000 | 2024-06-25 3:51PM EDT | 57.00 | 0.22 | 0.17 | 0.24 | -1.38 | -86.25% | 364 | 326 | 68.16% |
RDDT240628P00057500 | 2024-06-25 3:43PM EDT | 57.50 | 0.26 | 0.22 | 0.30 | -1.57 | -85.79% | 68 | 88 | 66.99% |
RDDT240628P00058000 | 2024-06-25 3:41PM EDT | 58.00 | 0.41 | 0.29 | 0.41 | -1.68 | -80.38% | 1,150 | 224 | 67.58% |
RDDT240628P00058500 | 2024-06-25 3:43PM EDT | 58.50 | 0.45 | 0.40 | 0.51 | -2.52 | -84.85% | 185 | 17 | 67.68% |
RDDT240628P00059000 | 2024-06-25 3:55PM EDT | 59.00 | 0.63 | 0.58 | 0.61 | -2.14 | -77.26% | 119 | 209 | 68.56% |
RDDT240628P00059500 | 2024-06-25 2:55PM EDT | 59.50 | 0.79 | 0.65 | 0.82 | -2.46 | -75.69% | 233 | 95 | 68.16% |
RDDT240628P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.99 | 0.90 | 1.03 | -2.59 | -72.35% | 245 | 1,214 | 71.00% |
RDDT240628P00060500 | 2024-06-25 3:56PM EDT | 60.50 | 1.17 | 0.97 | 1.30 | -3.17 | -73.04% | 82 | 68 | 69.63% |
RDDT240628P00061000 | 2024-06-25 3:54PM EDT | 61.00 | 1.44 | 1.36 | 1.56 | -3.28 | -69.49% | 110 | 94 | 74.22% |
RDDT240628P00061500 | 2024-06-25 3:46PM EDT | 61.50 | 1.87 | 1.11 | 1.80 | -2.82 | -60.13% | 24 | 17 | 62.79% |
RDDT240628P00062000 | 2024-06-24 12:20PM EDT | 62.00 | 2.22 | 1.67 | 2.12 | -2.60 | -53.94% | 2 | 104 | 70.22% |
RDDT240628P00062500 | 2024-06-25 3:42PM EDT | 62.50 | 2.37 | 2.06 | 2.53 | -3.45 | -59.28% | 10 | 13 | 74.80% |
RDDT240628P00063000 | 2024-06-25 10:49AM EDT | 63.00 | 4.90 | 2.55 | 2.82 | -2.05 | -29.50% | 1 | 28 | 78.13% |
RDDT240628P00063500 | 2024-06-21 10:53AM EDT | 63.50 | 6.83 | 2.88 | 3.20 | 0.00 | - | 1 | 1 | 79.00% |
RDDT240628P00064000 | 2024-06-21 3:00PM EDT | 64.00 | 6.93 | 3.15 | 3.60 | 0.00 | - | 3 | 59 | 77.83% |
RDDT240628P00065000 | 2024-06-25 3:56PM EDT | 65.00 | 4.19 | 4.00 | 4.40 | -3.96 | -48.59% | 5 | 74 | 81.15% |
RDDT240628P00066000 | 2024-06-20 12:55PM EDT | 66.00 | 9.30 | 4.75 | 5.30 | 0.00 | - | 1 | 15 | 81.45% |
RDDT240628P00067000 | 2024-06-25 11:55AM EDT | 67.00 | 8.15 | 5.25 | 6.20 | -2.12 | -20.64% | 12 | 8 | 63.67% |
RDDT240628P00068000 | 2024-06-17 9:49AM EDT | 68.00 | 8.35 | 4.85 | 8.25 | 0.00 | - | 2 | 11 | 176.46% |
RDDT240628P00070000 | 2024-06-21 10:15AM EDT | 70.00 | 13.39 | 7.80 | 9.30 | 0.00 | - | 2 | 4 | 142.38% |
RDDT240628P00072000 | 2024-06-21 10:47AM EDT | 72.00 | 15.00 | 8.85 | 11.20 | 0.00 | - | 1 | 0 | 153.71% |
RDDT240628P00073000 | 2024-06-14 10:40AM EDT | 73.00 | 12.00 | 11.15 | 12.35 | 0.00 | - | 2 | 0 | 113.28% |
RDDT240628P00074000 | 2024-06-14 12:37PM EDT | 74.00 | 13.75 | 11.55 | 14.55 | 0.00 | - | - | 0 | 157.62% |
RDDT240628P00075000 | 2024-06-20 10:15AM EDT | 75.00 | 16.80 | 12.00 | 15.95 | 0.00 | - | 1 | 0 | 157.81% |
RDDT240628P00076000 | 2024-06-13 12:28PM EDT | 76.00 | 12.45 | 12.95 | 15.40 | 0.00 | - | 1 | 0 | 204.49% |
RDDT240628P00080000 | 2024-06-21 1:29PM EDT | 80.00 | 22.45 | 17.25 | 19.35 | 0.00 | - | 1 | 0 | 232.23% |
RDDT240628P00082000 | 2024-06-07 1:50PM EDT | 82.00 | 21.94 | 20.05 | 22.20 | 0.00 | - | 2 | 0 | 225.00% |
RDDT240628P00085000 | 2024-06-13 10:28AM EDT | 85.00 | 19.40 | 23.05 | 25.50 | 0.00 | - | 1 | 0 | 260.74% |
RDDT240628P00087000 | 2024-06-17 9:35AM EDT | 87.00 | 27.50 | 24.30 | 27.70 | 0.00 | - | 1 | 0 | 241.99% |
RDDT240628P00090000 | 2024-06-14 11:35AM EDT | 90.00 | 28.60 | 28.10 | 30.50 | 0.00 | - | 7 | 0 | 295.31% |