Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712C00045000 | 2024-06-10 9:32AM EDT | 45.00 | 15.80 | 18.50 | 19.70 | 0.00 | - | 6 | 4 | 114.65% |
| RDDT240712C00047000 | 2024-06-25 3:36PM EDT | 47.00 | 14.10 | 16.40 | 17.70 | 0.00 | - | 1 | 1 | 97.27% |
| RDDT240712C00048000 | 2024-06-12 9:31AM EDT | 48.00 | 16.00 | 15.40 | 16.80 | 0.00 | - | - | 1 | 96.68% |
| RDDT240712C00050000 | 2024-06-25 1:40PM EDT | 50.00 | 9.80 | 13.40 | 14.85 | 0.00 | - | 4 | 4 | 87.30% |
| RDDT240712C00052000 | 2024-06-28 2:20PM EDT | 52.00 | 11.28 | 11.55 | 12.80 | +11.28 | - | 1 | 23 | 79.49% |
| RDDT240712C00053000 | 2024-06-26 11:53AM EDT | 53.00 | 10.21 | 10.55 | 11.85 | +10.21 | - | - | 4 | 75.20% |
| RDDT240712C00053500 | 2024-06-20 11:20AM EDT | 53.50 | 6.50 | 8.85 | 11.20 | 0.00 | - | - | 180 | 95.80% |
| RDDT240712C00054000 | 2024-06-21 12:48PM EDT | 54.00 | 4.85 | 8.90 | 10.90 | 0.00 | - | 7 | 8 | 99.85% |
| RDDT240712C00055000 | 2024-06-27 11:16AM EDT | 55.00 | 9.25 | 7.45 | 10.00 | 0.00 | - | 8 | 12 | 96.00% |
| RDDT240712C00056000 | 2024-06-26 10:30AM EDT | 56.00 | 7.89 | 7.15 | 9.05 | 0.00 | - | 1 | 1 | 52.15% |
| RDDT240712C00056500 | 2024-06-25 11:58AM EDT | 56.50 | 4.30 | 7.40 | 8.10 | 0.00 | - | 1 | 4 | 57.23% |
| RDDT240712C00057000 | 2024-06-28 11:13AM EDT | 57.00 | 6.70 | 7.15 | 7.70 | -1.10 | -14.10% | 1 | 11 | 61.47% |
| RDDT240712C00057500 | 2024-06-28 12:13PM EDT | 57.50 | 7.25 | 5.95 | 7.25 | +0.50 | +7.41% | 3 | 18 | 69.48% |
| RDDT240712C00058000 | 2024-06-26 10:53AM EDT | 58.00 | 6.20 | 5.75 | 6.85 | 0.00 | - | 1 | 3 | 50.24% |
| RDDT240712C00058500 | 2024-06-28 11:40AM EDT | 58.50 | 6.25 | 5.20 | 6.50 | -0.80 | -11.35% | 4 | 4 | 69.78% |
| RDDT240712C00059000 | 2024-06-27 3:22PM EDT | 59.00 | 5.90 | 4.85 | 6.10 | 0.00 | - | 3 | 50 | 50.10% |
| RDDT240712C00059500 | 2024-06-25 3:16PM EDT | 59.50 | 3.95 | 3.80 | 5.70 | 0.00 | - | 4 | 49 | 67.48% |
| RDDT240712C00060000 | 2024-06-28 2:46PM EDT | 60.00 | 4.55 | 4.70 | 5.60 | -0.75 | -14.15% | 9 | 46 | 62.16% |
| RDDT240712C00060500 | 2024-06-28 12:52PM EDT | 60.50 | 4.45 | 3.70 | 5.50 | -0.35 | -7.29% | 5 | 4 | 56.84% |
| RDDT240712C00061000 | 2024-06-28 3:34PM EDT | 61.00 | 4.55 | 3.35 | 4.65 | -0.45 | -9.00% | 6 | 11 | 50.24% |
| RDDT240712C00061500 | 2024-06-28 2:07PM EDT | 61.50 | 3.68 | 3.15 | 4.30 | -0.42 | -10.24% | 1 | 33 | 51.56% |
| RDDT240712C00062000 | 2024-06-28 2:49PM EDT | 62.00 | 3.40 | 2.98 | 4.00 | -0.80 | -19.05% | 21 | 105 | 53.37% |
| RDDT240712C00062500 | 2024-06-28 2:14PM EDT | 62.50 | 3.35 | 3.05 | 3.75 | -0.55 | -14.10% | 3 | 21 | 57.93% |
| RDDT240712C00063000 | 2024-06-28 3:26PM EDT | 63.00 | 3.50 | 2.87 | 3.55 | +0.84 | +31.58% | 24 | 35 | 59.77% |
| RDDT240712C00063500 | 2024-06-28 3:54PM EDT | 63.50 | 3.17 | 2.96 | 3.25 | -0.68 | -17.66% | 13 | 22 | 63.09% |
| RDDT240712C00064000 | 2024-06-28 12:10PM EDT | 64.00 | 3.05 | 2.62 | 3.05 | +0.15 | +5.17% | 9 | 46 | 62.50% |
| RDDT240712C00064500 | 2024-06-28 2:37PM EDT | 64.50 | 2.21 | 2.53 | 2.87 | -0.87 | -28.25% | 18 | 32 | 64.55% |
| RDDT240712C00065000 | 2024-06-28 3:42PM EDT | 65.00 | 2.52 | 2.22 | 2.61 | -0.78 | -23.64% | 58 | 49 | 63.04% |
| RDDT240712C00066000 | 2024-06-28 2:47PM EDT | 66.00 | 1.85 | 1.92 | 2.31 | -0.06 | -3.14% | 10 | 51 | 65.06% |
| RDDT240712C00067000 | 2024-06-28 12:05PM EDT | 67.00 | 2.00 | 1.67 | 1.98 | -0.50 | -20.00% | 38 | 9 | 66.33% |
| RDDT240712C00068000 | 2024-06-28 3:50PM EDT | 68.00 | 1.70 | 1.44 | 1.69 | +0.80 | +88.89% | 5 | 7 | 67.33% |
| RDDT240712C00068500 | 2024-06-28 3:26PM EDT | 68.50 | 1.52 | 1.35 | 1.61 | +1.52 | - | 5 | 1 | 68.65% |
| RDDT240712C00069000 | 2024-06-26 10:43AM EDT | 69.00 | 1.40 | 1.13 | 1.61 | 0.00 | - | 3 | 4 | 69.09% |
| RDDT240712C00070000 | 2024-06-28 3:50PM EDT | 70.00 | 1.29 | 1.07 | 1.25 | -0.51 | -28.33% | 61 | 493 | 69.68% |
| RDDT240712C00071000 | 2024-06-26 3:57PM EDT | 71.00 | 1.25 | 0.93 | 1.11 | 0.00 | - | 2 | 12 | 71.44% |
| RDDT240712C00071500 | 2024-06-28 3:50PM EDT | 71.50 | 1.04 | 0.82 | 1.05 | +1.04 | - | 1 | 0 | 71.58% |
| RDDT240712C00072000 | 2024-06-28 3:59PM EDT | 72.00 | 0.89 | 0.82 | 1.01 | -0.08 | -8.25% | 1 | 42 | 73.58% |
| RDDT240712C00072500 | 2024-06-27 3:19PM EDT | 72.50 | 1.03 | 0.75 | 0.93 | +1.03 | - | - | 45 | 73.78% |
| RDDT240712C00073000 | 2024-06-28 11:34AM EDT | 73.00 | 0.81 | 0.53 | 0.92 | +0.05 | +6.58% | 1 | 3 | 72.41% |
| RDDT240712C00075000 | 2024-06-28 12:30PM EDT | 75.00 | 0.85 | 0.47 | 0.71 | -0.15 | -15.00% | 28 | 36 | 76.56% |
| RDDT240712C00080000 | 2024-06-28 12:17PM EDT | 80.00 | 0.40 | 0.28 | 0.44 | -0.08 | -16.67% | 6 | 21 | 85.35% |
| RDDT240712C00085000 | 2024-06-28 11:29AM EDT | 85.00 | 0.19 | 0.06 | 0.35 | -0.12 | -38.71% | 25 | 22 | 90.92% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712P00030000 | 2024-06-17 11:42AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 140.63% |
| RDDT240712P00035000 | 2024-06-14 12:49PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
| RDDT240712P00045000 | 2024-06-25 2:02PM EDT | 45.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 25 | 107.03% |
| RDDT240712P00047000 | 2024-06-20 10:15AM EDT | 47.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 8 | 1 | 97.27% |
| RDDT240712P00048000 | 2024-06-24 10:36AM EDT | 48.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 1 | 14 | 79.30% |
| RDDT240712P00049000 | 2024-06-21 2:06PM EDT | 49.00 | 0.41 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 89.06% |
| RDDT240712P00050000 | 2024-06-27 11:47AM EDT | 50.00 | 0.08 | 0.01 | 0.42 | 0.00 | - | 6 | 49 | 85.74% |
| RDDT240712P00051000 | 2024-06-25 10:24AM EDT | 51.00 | 0.40 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 82.03% |
| RDDT240712P00052000 | 2024-06-28 10:52AM EDT | 52.00 | 0.13 | 0.05 | 0.13 | -0.24 | -64.86% | 1 | 111 | 62.50% |
| RDDT240712P00052500 | 2024-06-27 12:57PM EDT | 52.50 | 0.13 | 0.05 | 0.60 | 0.00 | - | 8 | 14 | 79.10% |
| RDDT240712P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.24 | 0.00 | 0.48 | 0.00 | - | 1 | 13 | 70.70% |
| RDDT240712P00053500 | 2024-06-27 9:41AM EDT | 53.50 | 0.26 | 0.05 | 0.34 | 0.00 | - | 1 | 4 | 64.65% |
| RDDT240712P00054000 | 2024-06-26 3:45PM EDT | 54.00 | 0.33 | 0.15 | 0.63 | 0.00 | - | 8 | 22 | 73.73% |
| RDDT240712P00054500 | 2024-06-27 3:11PM EDT | 54.50 | 0.28 | 0.14 | 0.39 | 0.00 | - | 10 | 62 | 63.87% |
| RDDT240712P00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.18 | 0.17 | 0.25 | -0.12 | -40.00% | 8 | 30 | 57.62% |
| RDDT240712P00055500 | 2024-06-26 9:40AM EDT | 55.50 | 0.87 | 0.21 | 0.47 | 0.00 | - | 6 | 6 | 62.21% |
| RDDT240712P00056000 | 2024-06-28 12:54PM EDT | 56.00 | 0.38 | 0.26 | 0.35 | -0.06 | -13.64% | 30 | 76 | 57.42% |
| RDDT240712P00056500 | 2024-06-27 10:12AM EDT | 56.50 | 0.52 | 0.31 | 0.37 | 0.00 | - | 3 | 2 | 56.25% |
| RDDT240712P00057000 | 2024-06-28 2:37PM EDT | 57.00 | 0.52 | 0.37 | 0.59 | -0.16 | -23.53% | 10 | 63 | 59.28% |
| RDDT240712P00057500 | 2024-06-28 2:50PM EDT | 57.50 | 0.59 | 0.45 | 0.71 | -0.12 | -16.90% | 5 | 6 | 59.91% |
| RDDT240712P00058000 | 2024-06-28 3:43PM EDT | 58.00 | 0.55 | 0.53 | 0.73 | -0.39 | -41.49% | 7 | 20 | 58.35% |
| RDDT240712P00058500 | 2024-06-12 9:40AM EDT | 58.50 | 2.50 | 0.63 | 1.19 | 0.00 | - | - | 1 | 63.87% |
| RDDT240712P00059000 | 2024-06-28 2:21PM EDT | 59.00 | 1.00 | 0.60 | 0.93 | -0.32 | -24.24% | 14 | 10 | 55.86% |
| RDDT240712P00059500 | 2024-06-28 3:16PM EDT | 59.50 | 0.97 | 0.85 | 1.15 | -0.23 | -19.17% | 2 | 4 | 59.08% |
| RDDT240712P00060000 | 2024-06-28 1:43PM EDT | 60.00 | 1.26 | 0.87 | 1.17 | -0.25 | -16.56% | 15 | 46 | 55.76% |
| RDDT240712P00060500 | 2024-06-28 9:41AM EDT | 60.50 | 1.50 | 1.01 | 1.33 | -4.30 | -74.14% | 1 | 5 | 55.81% |
| RDDT240712P00061000 | 2024-06-28 3:50PM EDT | 61.00 | 1.30 | 1.24 | 1.71 | -0.80 | -38.10% | 30 | 80 | 59.28% |
| RDDT240712P00061500 | 2024-06-28 12:52PM EDT | 61.50 | 1.96 | 1.43 | 1.86 | -0.84 | -30.00% | 10 | 2 | 58.94% |
| RDDT240712P00062000 | 2024-06-27 9:35AM EDT | 62.00 | 2.60 | 1.66 | 2.23 | 0.00 | - | 1 | 10 | 61.28% |
| RDDT240712P00062500 | 2024-06-28 1:00PM EDT | 62.50 | 2.50 | 1.90 | 2.18 | +0.01 | +0.40% | 3 | 2 | 58.59% |
| RDDT240712P00063000 | 2024-06-28 3:08PM EDT | 63.00 | 2.57 | 2.23 | 2.61 | -0.13 | -4.81% | 10 | 49 | 61.96% |
| RDDT240712P00063500 | 2024-06-28 3:43PM EDT | 63.50 | 2.50 | 2.39 | 2.85 | -1.20 | -32.43% | 22 | 43 | 61.04% |
| RDDT240712P00064000 | 2024-06-28 3:55PM EDT | 64.00 | 2.71 | 2.76 | 4.10 | -0.54 | -16.62% | 24 | 26 | 73.00% |
| RDDT240712P00064500 | 2024-06-28 10:33AM EDT | 64.50 | 3.05 | 3.05 | 4.15 | +3.05 | - | 2 | 2 | 70.80% |
| RDDT240712P00065000 | 2024-06-27 10:16AM EDT | 65.00 | 3.90 | 3.35 | 4.45 | 0.00 | - | 3 | 4 | 71.19% |
| RDDT240712P00067000 | 2024-06-26 11:12AM EDT | 67.00 | 6.05 | 4.65 | 5.90 | 0.00 | - | 2 | 2 | 74.07% |
| RDDT240712P00070000 | 2024-06-07 2:15PM EDT | 70.00 | 11.90 | 6.30 | 8.30 | 0.00 | - | 1 | 0 | 70.51% |
| RDDT240712P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 21.10 | 20.20 | 22.05 | +0.10 | +0.48% | 1 | 2 | 62.50% |
© 2024 Yahoo. All rights reserved.