Reddit, Inc. (RDDT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719C00022500 | 2024-06-12 9:43AM EDT | 22.50 | 41.34 | 39.05 | 43.50 | 0.00 | - | 1 | 7 | 404.79% |
| RDDT240719C00025000 | 2024-05-13 10:53AM EDT | 25.00 | 35.50 | 39.60 | 42.60 | 0.00 | - | 5 | 0 | 374.22% |
| RDDT240719C00027500 | 2024-04-10 10:49AM EDT | 27.50 | 17.07 | 24.45 | 27.70 | 0.00 | - | 1 | 2 | 0.00% |
| RDDT240719C00030000 | 2024-06-24 10:29AM EDT | 30.00 | 28.14 | 32.00 | 35.90 | 0.00 | - | 10 | 384 | 146.88% |
| RDDT240719C00032500 | 2024-06-18 1:47PM EDT | 32.50 | 25.80 | 29.25 | 33.85 | 0.00 | - | 3 | 2 | 153.32% |
| RDDT240719C00035000 | 2024-06-06 2:55PM EDT | 35.00 | 27.00 | 27.00 | 31.00 | 0.00 | - | 2 | 22 | 130.08% |
| RDDT240719C00037500 | 2024-05-16 11:16AM EDT | 37.50 | 21.00 | 22.85 | 24.35 | 0.00 | - | 3 | 8 | 0.00% |
| RDDT240719C00040000 | 2024-06-20 3:42PM EDT | 40.00 | 16.84 | 21.75 | 25.75 | 0.00 | - | 7 | 129 | 202.34% |
| RDDT240719C00042500 | 2024-06-21 9:57AM EDT | 42.50 | 13.02 | 19.15 | 22.25 | 0.00 | - | 1 | 51 | 143.31% |
| RDDT240719C00045000 | 2024-06-25 2:09PM EDT | 45.00 | 15.50 | 16.70 | 19.70 | 0.00 | - | 3 | 492 | 125.29% |
| RDDT240719C00046000 | 2024-06-24 9:39AM EDT | 46.00 | 11.76 | 16.00 | 20.05 | +11.76 | - | - | 1 | 79.30% |
| RDDT240719C00047500 | 2024-06-28 2:50PM EDT | 47.50 | 15.75 | 14.20 | 18.00 | -1.20 | -7.08% | 1 | 81 | 138.28% |
| RDDT240719C00050000 | 2024-06-28 2:08PM EDT | 50.00 | 13.36 | 13.75 | 14.80 | -0.84 | -5.92% | 13 | 449 | 77.93% |
| RDDT240719C00051000 | 2024-06-27 9:51AM EDT | 51.00 | 12.96 | 12.45 | 14.05 | +12.96 | - | - | 1 | 71.78% |
| RDDT240719C00052500 | 2024-06-28 11:51AM EDT | 52.50 | 12.05 | 10.00 | 12.50 | +0.92 | +8.27% | 2 | 164 | 91.11% |
| RDDT240719C00053000 | 2024-06-26 11:51AM EDT | 53.00 | 10.65 | 10.85 | 12.20 | +10.65 | - | - | 1 | 72.95% |
| RDDT240719C00053500 | 2024-06-27 11:51AM EDT | 53.50 | 10.40 | 9.65 | 11.80 | +10.40 | - | - | 3 | 58.59% |
| RDDT240719C00054000 | 2024-06-28 12:28PM EDT | 54.00 | 11.10 | 10.05 | 11.30 | +11.10 | - | 1 | 7 | 72.56% |
| RDDT240719C00055000 | 2024-06-28 3:09PM EDT | 55.00 | 9.15 | 7.70 | 9.85 | -0.37 | -3.89% | 1 | 366 | 72.17% |
| RDDT240719C00056000 | 2024-06-24 12:28PM EDT | 56.00 | 4.25 | 7.55 | 9.05 | +4.25 | - | - | 1 | 71.63% |
| RDDT240719C00056500 | 2024-06-28 9:47AM EDT | 56.50 | 9.50 | 7.25 | 9.35 | +9.50 | - | 5 | 6 | 62.21% |
| RDDT240719C00057000 | 2024-06-28 2:19PM EDT | 57.00 | 7.39 | 7.60 | 8.20 | +7.39 | - | 1 | 26 | 61.91% |
| RDDT240719C00057500 | 2024-06-28 3:05PM EDT | 57.50 | 6.90 | 6.40 | 7.90 | -0.75 | -9.80% | 38 | 409 | 52.59% |
| RDDT240719C00058000 | 2024-06-28 11:40AM EDT | 58.00 | 7.25 | 6.55 | 8.20 | +7.25 | - | 21 | 2 | 66.99% |
| RDDT240719C00058500 | 2024-06-28 1:14PM EDT | 58.50 | 6.50 | 6.45 | 7.20 | +6.50 | - | 4 | 1 | 62.70% |
| RDDT240719C00059000 | 2024-06-28 11:22AM EDT | 59.00 | 6.04 | 5.40 | 7.40 | +6.04 | - | 1 | 15 | 61.08% |
| RDDT240719C00059500 | 2024-06-28 1:07PM EDT | 59.50 | 5.55 | 5.05 | 7.20 | +5.55 | - | 1 | 2 | 62.40% |
| RDDT240719C00060000 | 2024-06-28 3:52PM EDT | 60.00 | 5.95 | 5.10 | 6.70 | +0.35 | +6.25% | 26 | 891 | 64.40% |
| RDDT240719C00060500 | 2024-06-28 3:38PM EDT | 60.50 | 5.75 | 5.35 | 5.85 | +5.75 | - | 1 | 2 | 64.70% |
| RDDT240719C00061000 | 2024-06-28 3:40PM EDT | 61.00 | 5.10 | 3.45 | 5.45 | +5.10 | - | 6 | 30 | 67.51% |
| RDDT240719C00061500 | 2024-06-28 1:15PM EDT | 61.50 | 4.80 | 4.45 | 5.15 | +4.80 | - | 2 | 3 | 60.94% |
| RDDT240719C00062000 | 2024-06-28 11:08AM EDT | 62.00 | 4.57 | 3.60 | 4.85 | +4.57 | - | 5 | 11 | 55.74% |
| RDDT240719C00062500 | 2024-06-28 3:25PM EDT | 62.50 | 4.60 | 3.40 | 4.60 | -0.55 | -10.68% | 78 | 289 | 56.69% |
| RDDT240719C00063000 | 2024-06-28 3:19PM EDT | 63.00 | 4.20 | 3.75 | 4.40 | +4.20 | - | 2 | 22 | 62.60% |
| RDDT240719C00064000 | 2024-06-28 12:38PM EDT | 64.00 | 3.75 | 2.96 | 3.90 | +3.75 | - | 6 | 16 | 59.91% |
| RDDT240719C00065000 | 2024-06-28 3:57PM EDT | 65.00 | 3.30 | 2.92 | 3.50 | -0.05 | -1.49% | 229 | 1,298 | 63.79% |
| RDDT240719C00066000 | 2024-06-28 12:34PM EDT | 66.00 | 3.18 | 2.74 | 3.10 | +3.18 | - | 9 | 21 | 65.77% |
| RDDT240719C00067000 | 2024-06-28 12:55PM EDT | 67.00 | 2.16 | 2.20 | 2.92 | +2.16 | - | 66 | 34 | 65.87% |
| RDDT240719C00067500 | 2024-06-28 1:19PM EDT | 67.50 | 2.40 | 2.33 | 3.00 | -0.25 | -9.43% | 11 | 579 | 70.78% |
| RDDT240719C00068000 | 2024-06-28 3:26PM EDT | 68.00 | 2.55 | 2.22 | 2.48 | +2.55 | - | 1,203 | 401 | 68.07% |
| RDDT240719C00069000 | 2024-06-28 11:09AM EDT | 69.00 | 2.00 | 1.76 | 2.33 | +2.00 | - | 5 | 7 | 67.97% |
| RDDT240719C00070000 | 2024-06-28 3:35PM EDT | 70.00 | 1.95 | 1.58 | 2.18 | -0.03 | -1.52% | 35 | 2,020 | 69.97% |
| RDDT240719C00072500 | 2024-06-28 3:41PM EDT | 72.50 | 1.43 | 1.23 | 1.98 | -0.17 | -10.63% | 6 | 211 | 76.07% |
| RDDT240719C00075000 | 2024-06-28 3:52PM EDT | 75.00 | 1.17 | 0.93 | 1.19 | +0.01 | +0.86% | 13 | 803 | 73.78% |
| RDDT240719C00080000 | 2024-06-28 3:52PM EDT | 80.00 | 0.70 | 0.52 | 0.79 | -0.10 | -12.50% | 1,289 | 1,194 | 79.05% |
| RDDT240719C00085000 | 2024-06-28 2:46PM EDT | 85.00 | 0.31 | 0.36 | 0.57 | -0.33 | -51.56% | 3 | 1,355 | 85.89% |
| RDDT240719C00090000 | 2024-06-28 3:07PM EDT | 90.00 | 0.23 | 0.23 | 0.42 | -0.12 | -34.29% | 2 | 1,210 | 91.11% |
| RDDT240719C00095000 | 2024-06-26 11:10AM EDT | 95.00 | 0.21 | 0.14 | 0.35 | 0.00 | - | 1 | 135 | 96.68% |
| RDDT240719C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 0.15 | 0.15 | 0.36 | -0.03 | -16.67% | 1 | 608 | 107.13% |
| RDDT240719C00105000 | 2024-06-26 9:31AM EDT | 105.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 5 | 50 | 112.01% |
| RDDT240719C00110000 | 2024-06-28 1:13PM EDT | 110.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 15 | 525 | 115.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240719P00022500 | 2024-06-06 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 94 | 150.00% |
| RDDT240719P00025000 | 2024-06-25 12:11PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,201 | 137.50% |
| RDDT240719P00027500 | 2024-06-26 9:48AM EDT | 27.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 213 | 137.50% |
| RDDT240719P00030000 | 2024-06-28 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 759 | 118.75% |
| RDDT240719P00032500 | 2024-06-28 2:44PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 100.00% |
| RDDT240719P00035000 | 2024-06-27 3:33PM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 12 | 483 | 132.81% |
| RDDT240719P00037500 | 2024-06-27 12:07PM EDT | 37.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 257 | 122.27% |
| RDDT240719P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 445 | 96.09% |
| RDDT240719P00042500 | 2024-06-28 2:16PM EDT | 42.50 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 2 | 290 | 92.97% |
| RDDT240719P00045000 | 2024-06-28 3:04PM EDT | 45.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 23 | 540 | 73.44% |
| RDDT240719P00047500 | 2024-06-28 3:11PM EDT | 47.50 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 6 | 482 | 64.45% |
| RDDT240719P00048000 | 2024-06-26 9:49AM EDT | 48.00 | 0.16 | 0.00 | 0.50 | +0.16 | - | - | 43 | 79.79% |
| RDDT240719P00049000 | 2024-06-24 12:53PM EDT | 49.00 | 0.50 | 0.06 | 0.57 | +0.50 | - | - | 1 | 79.10% |
| RDDT240719P00050000 | 2024-06-28 2:55PM EDT | 50.00 | 0.10 | 0.12 | 0.15 | -0.08 | -44.44% | 34 | 1,290 | 62.11% |
| RDDT240719P00051000 | 2024-06-26 3:35PM EDT | 51.00 | 0.32 | 0.12 | 0.21 | +0.32 | - | - | 35 | 60.16% |
| RDDT240719P00051500 | 2024-06-25 11:34AM EDT | 51.50 | 0.86 | 0.00 | 2.29 | +0.86 | - | - | 10 | 98.19% |
| RDDT240719P00052000 | 2024-06-27 11:20AM EDT | 52.00 | 0.33 | 0.00 | 1.11 | +0.33 | - | - | 2 | 75.29% |
| RDDT240719P00052500 | 2024-06-28 3:49PM EDT | 52.50 | 0.20 | 0.15 | 0.28 | -0.15 | -42.86% | 41 | 310 | 56.93% |
| RDDT240719P00053000 | 2024-06-27 11:29AM EDT | 53.00 | 0.44 | 0.21 | 0.37 | +0.44 | - | - | 2 | 58.79% |
| RDDT240719P00053500 | 2024-06-27 9:31AM EDT | 53.50 | 0.56 | 0.27 | 0.57 | +0.56 | - | - | 1 | 62.31% |
| RDDT240719P00054000 | 2024-06-27 2:16PM EDT | 54.00 | 0.54 | 0.31 | 0.42 | +0.54 | - | - | 15 | 57.52% |
| RDDT240719P00054500 | 2024-06-28 3:03PM EDT | 54.50 | 0.52 | 0.23 | 0.64 | +0.52 | - | 33 | 7 | 57.96% |
| RDDT240719P00055000 | 2024-06-28 3:56PM EDT | 55.00 | 0.53 | 0.39 | 0.65 | -0.18 | -25.35% | 47 | 861 | 58.55% |
| RDDT240719P00055500 | 2024-06-24 1:32PM EDT | 55.50 | 2.91 | 0.34 | 2.17 | +2.91 | - | - | 2 | 77.10% |
| RDDT240719P00056000 | 2024-06-28 10:25AM EDT | 56.00 | 0.64 | 0.43 | 0.72 | +0.64 | - | 100 | 28 | 55.27% |
| RDDT240719P00056500 | 2024-06-28 2:51PM EDT | 56.50 | 0.88 | 0.70 | 1.00 | +0.88 | - | 5 | 1 | 60.60% |
| RDDT240719P00057000 | 2024-06-28 3:03PM EDT | 57.00 | 0.99 | 0.82 | 1.12 | +0.99 | - | 83 | 51 | 60.94% |
| RDDT240719P00057500 | 2024-06-28 3:49PM EDT | 57.50 | 0.93 | 0.94 | 1.06 | -0.25 | -21.19% | 153 | 580 | 58.79% |
| RDDT240719P00058000 | 2024-06-28 9:38AM EDT | 58.00 | 1.11 | 0.87 | 1.24 | +1.11 | - | 40 | 51 | 57.18% |
| RDDT240719P00058500 | 2024-06-28 1:01PM EDT | 58.50 | 1.60 | 1.10 | 2.52 | +1.60 | - | 2 | 8 | 70.70% |
| RDDT240719P00059000 | 2024-06-28 9:43AM EDT | 59.00 | 1.33 | 1.18 | 2.55 | +1.33 | - | 10 | 10 | 68.46% |
| RDDT240719P00059500 | 2024-06-25 12:23PM EDT | 59.50 | 3.95 | 1.49 | 2.19 | +3.95 | - | - | 2 | 64.55% |
| RDDT240719P00060000 | 2024-06-28 3:56PM EDT | 60.00 | 1.81 | 1.52 | 1.92 | -0.28 | -13.40% | 46 | 292 | 58.74% |
| RDDT240719P00060500 | 2024-06-28 3:03PM EDT | 60.50 | 2.25 | 1.73 | 2.44 | +2.25 | - | 4 | 0 | 62.31% |
| RDDT240719P00061000 | 2024-06-25 3:24PM EDT | 61.00 | 3.95 | 2.02 | 2.58 | +3.95 | - | - | 1 | 62.70% |
| RDDT240719P00061500 | 2024-06-28 3:03PM EDT | 61.50 | 2.69 | 0.95 | 2.60 | +2.69 | - | 4 | 0 | 64.40% |
| RDDT240719P00062000 | 2024-06-28 1:07PM EDT | 62.00 | 3.05 | 2.56 | 4.65 | +3.05 | - | 10 | 50 | 78.42% |
| RDDT240719P00062500 | 2024-06-28 1:35PM EDT | 62.50 | 3.20 | 2.64 | 3.05 | +0.20 | +6.67% | 6 | 184 | 60.84% |
| RDDT240719P00063000 | 2024-06-28 3:37PM EDT | 63.00 | 3.05 | 2.81 | 4.00 | +3.05 | - | 31 | 15 | 66.46% |
| RDDT240719P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 3.65 | 3.55 | 4.70 | +3.65 | - | 3 | 1 | 70.00% |
| RDDT240719P00065000 | 2024-06-28 3:46PM EDT | 65.00 | 4.15 | 4.15 | 5.30 | -0.70 | -14.43% | 95 | 394 | 70.75% |
| RDDT240719P00066000 | 2024-06-28 2:22PM EDT | 66.00 | 5.45 | 4.75 | 5.95 | +5.45 | - | 2 | 1 | 71.34% |
| RDDT240719P00067500 | 2024-06-28 12:50PM EDT | 67.50 | 6.36 | 5.80 | 6.20 | -0.02 | -0.31% | 5 | 141 | 65.87% |
| RDDT240719P00068000 | 2024-06-26 11:51AM EDT | 68.00 | 7.30 | 4.15 | 7.45 | +7.30 | - | - | 3 | 55.91% |
| RDDT240719P00070000 | 2024-06-24 3:44PM EDT | 70.00 | 13.65 | 5.60 | 8.90 | 0.00 | - | 1 | 146 | 54.96% |
| RDDT240719P00072500 | 2024-06-17 3:01PM EDT | 72.50 | 13.02 | 7.70 | 11.00 | 0.00 | - | 10 | 8 | 56.06% |
| RDDT240719P00075000 | 2024-06-17 10:14AM EDT | 75.00 | 16.25 | 11.65 | 12.45 | 0.00 | - | 3 | 17 | 70.75% |
| RDDT240719P00080000 | 2024-05-14 1:24PM EDT | 80.00 | 21.86 | 15.85 | 17.65 | 0.00 | - | 2 | 4 | 78.56% |
| RDDT240719P00085000 | 2024-05-08 10:00AM EDT | 85.00 | 34.00 | 25.15 | 26.70 | 0.00 | - | - | 7 | 189.72% |
| RDDT240719P00090000 | 2024-06-14 10:32AM EDT | 90.00 | 27.50 | 23.90 | 27.15 | 0.00 | - | 1 | 15 | 120.02% |
| RDDT240719P00095000 | 2024-06-12 3:35PM EDT | 95.00 | 29.63 | 29.00 | 32.90 | 0.00 | - | 2 | 3 | 154.98% |
| RDDT240719P00100000 | 2024-06-26 12:38PM EDT | 100.00 | 38.45 | 33.80 | 37.85 | +38.45 | - | - | 1 | 166.06% |
| RDDT240719P00105000 | 2024-06-12 3:35PM EDT | 105.00 | 39.10 | 38.75 | 42.85 | 0.00 | - | - | 0 | 177.59% |
| RDDT240719P00110000 | 2024-04-12 3:23PM EDT | 110.00 | 67.20 | 54.85 | 58.00 | 0.00 | - | 1 | 1 | 365.26% |
© 2024 Yahoo. All rights reserved.