Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 26.00 | 23.30 | 24.95 | 0.00 | - | - | 1 | 101.76% |
| RDDT240726C00045000 | 2024-06-26 9:45AM EDT | 45.00 | 17.70 | 18.45 | 20.30 | 0.00 | - | 2 | 6 | 93.55% |
| RDDT240726C00049000 | 2024-06-26 10:54AM EDT | 49.00 | 14.60 | 14.65 | 16.75 | 0.00 | - | 14 | 12 | 86.82% |
| RDDT240726C00051000 | 2024-06-21 2:41PM EDT | 51.00 | 7.58 | 12.85 | 14.90 | 0.00 | - | 4 | 4 | 82.13% |
| RDDT240726C00052000 | 2024-06-25 10:11AM EDT | 52.00 | 8.50 | 11.90 | 14.15 | 0.00 | - | 1 | 8 | 81.10% |
| RDDT240726C00052500 | 2024-06-24 12:39PM EDT | 52.50 | 6.75 | 11.40 | 13.90 | 0.00 | - | 1 | 1 | 81.64% |
| RDDT240726C00054000 | 2024-06-12 11:19AM EDT | 54.00 | 13.48 | 9.40 | 11.35 | 0.00 | - | 1 | 0 | 53.27% |
| RDDT240726C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 6.40 | 9.10 | 10.60 | 0.00 | - | 2 | 1 | 61.67% |
| RDDT240726C00055500 | 2024-06-21 1:10PM EDT | 55.50 | 5.13 | 8.80 | 10.30 | 0.00 | - | 1 | 1 | 63.79% |
| RDDT240726C00056000 | 2024-06-27 11:15AM EDT | 56.00 | 9.20 | 8.50 | 10.30 | 0.00 | - | 2 | 15 | 68.60% |
| RDDT240726C00056500 | 2024-06-25 2:57PM EDT | 56.50 | 6.75 | 8.25 | 10.85 | 0.00 | - | 16 | 16 | 78.42% |
| RDDT240726C00057000 | 2024-06-26 3:50PM EDT | 57.00 | 8.50 | 8.00 | 10.20 | 0.00 | - | 2 | 12 | 76.42% |
| RDDT240726C00057500 | 2024-06-25 10:11AM EDT | 57.50 | 5.00 | 6.80 | 8.55 | 0.00 | - | 1 | 2 | 56.06% |
| RDDT240726C00058000 | 2024-06-26 9:41AM EDT | 58.00 | 7.16 | 7.40 | 9.90 | 0.00 | - | 1 | 55 | 80.05% |
| RDDT240726C00058500 | 2024-06-25 2:04PM EDT | 58.50 | 5.20 | 6.90 | 7.95 | 0.00 | - | 37 | 78 | 64.40% |
| RDDT240726C00059000 | 2024-06-28 10:05AM EDT | 59.00 | 7.44 | 6.55 | 7.50 | +0.99 | +15.35% | 5 | 19 | 63.18% |
| RDDT240726C00059500 | 2024-06-25 3:00PM EDT | 59.50 | 5.50 | 5.00 | 7.60 | 0.00 | - | 5 | 4 | 56.35% |
| RDDT240726C00060000 | 2024-06-28 10:01AM EDT | 60.00 | 6.70 | 5.40 | 8.30 | +0.30 | +4.69% | 1 | 19 | 70.61% |
| RDDT240726C00060500 | 2024-06-26 9:57AM EDT | 60.50 | 5.90 | 5.05 | 7.55 | 0.00 | - | 1 | 0 | 66.53% |
| RDDT240726C00061000 | 2024-06-25 2:21PM EDT | 61.00 | 4.00 | 5.60 | 7.50 | 0.00 | - | 1 | 3 | 74.90% |
| RDDT240726C00062000 | 2024-06-27 1:28PM EDT | 62.00 | 6.25 | 3.55 | 5.75 | 0.00 | - | 1 | 13 | 54.15% |
| RDDT240726C00062500 | 2024-06-27 11:51AM EDT | 62.50 | 5.33 | 4.75 | 5.60 | 0.00 | - | 1 | 4 | 66.16% |
| RDDT240726C00063000 | 2024-06-28 9:51AM EDT | 63.00 | 5.10 | 4.45 | 5.25 | +0.30 | +6.25% | 2 | 7 | 65.09% |
| RDDT240726C00063500 | 2024-06-21 9:50AM EDT | 63.50 | 1.80 | 3.65 | 5.10 | 0.00 | - | 1 | 1 | 61.67% |
| RDDT240726C00064000 | 2024-06-27 11:51AM EDT | 64.00 | 4.63 | 4.30 | 4.80 | 0.00 | - | 1 | 21 | 67.72% |
| RDDT240726C00064500 | 2024-06-28 9:47AM EDT | 64.50 | 5.00 | 3.25 | 4.90 | +5.00 | - | 1 | 2 | 64.06% |
| RDDT240726C00065000 | 2024-06-28 3:30PM EDT | 65.00 | 4.25 | 3.10 | 4.40 | +0.25 | +6.25% | 11 | 46 | 62.48% |
| RDDT240726C00066000 | 2024-06-28 3:30PM EDT | 66.00 | 3.65 | 2.97 | 4.10 | +1.25 | +52.08% | 3 | 8 | 65.33% |
| RDDT240726C00067000 | 2024-06-28 10:00AM EDT | 67.00 | 3.72 | 2.71 | 4.65 | +0.16 | +4.49% | 1 | 574 | 73.10% |
| RDDT240726C00068000 | 2024-06-26 11:01AM EDT | 68.00 | 2.95 | 2.40 | 3.25 | 0.00 | - | 1 | 11 | 65.48% |
| RDDT240726C00068500 | 2024-06-28 12:43PM EDT | 68.50 | 2.80 | 2.26 | 3.10 | +2.80 | - | 3 | 10 | 65.72% |
| RDDT240726C00070000 | 2024-06-28 9:48AM EDT | 70.00 | 2.91 | 1.81 | 2.73 | +0.30 | +11.49% | 2 | 19 | 66.16% |
| RDDT240726C00073000 | 2024-06-28 11:08AM EDT | 73.00 | 1.91 | 1.70 | 2.55 | -1.74 | -47.67% | 1 | 2 | 76.07% |
| RDDT240726C00075000 | 2024-06-28 3:30PM EDT | 75.00 | 1.51 | 0.96 | 1.76 | -0.32 | -17.49% | 3 | 9 | 69.24% |
| RDDT240726C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 1.01 | 0.87 | 1.24 | 0.00 | - | 1 | 33 | 77.93% |
| RDDT240726C00085000 | 2024-06-27 2:25PM EDT | 85.00 | 0.45 | 0.53 | 0.88 | 0.00 | - | 1 | 9 | 81.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240726P00030000 | 2024-06-12 9:48AM EDT | 30.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 1 | 142.58% |
| RDDT240726P00035000 | 2024-06-20 12:55PM EDT | 35.00 | 0.25 | 0.00 | 0.56 | 0.00 | - | 8 | 8 | 130.66% |
| RDDT240726P00040000 | 2024-06-27 11:53AM EDT | 40.00 | 0.13 | 0.00 | 0.40 | +0.13 | - | - | 0 | 98.73% |
| RDDT240726P00045000 | 2024-06-26 11:14AM EDT | 45.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 27 | 31 | 67.58% |
| RDDT240726P00048000 | 2024-06-25 10:30AM EDT | 48.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 79.25% |
| RDDT240726P00049000 | 2024-06-14 12:22PM EDT | 49.00 | 1.00 | 0.01 | 1.31 | 0.00 | - | 2 | 153 | 81.74% |
| RDDT240726P00050000 | 2024-06-28 2:20PM EDT | 50.00 | 0.31 | 0.21 | 0.49 | -0.16 | -34.04% | 61 | 20 | 65.04% |
| RDDT240726P00051000 | 2024-06-17 2:04PM EDT | 51.00 | 1.38 | 0.06 | 1.25 | 0.00 | - | 1 | 6 | 72.22% |
| RDDT240726P00052000 | 2024-06-26 11:54AM EDT | 52.00 | 1.16 | 0.23 | 0.81 | 0.00 | - | 1 | 16 | 63.18% |
| RDDT240726P00052500 | 2024-06-24 10:47AM EDT | 52.50 | 1.73 | 0.33 | 2.25 | 0.00 | - | 2 | 17 | 82.37% |
| RDDT240726P00053000 | 2024-06-26 10:53AM EDT | 53.00 | 0.86 | 0.37 | 1.67 | 0.00 | - | 3 | 14 | 73.05% |
| RDDT240726P00053500 | 2024-06-21 9:58AM EDT | 53.50 | 3.60 | 0.53 | 2.26 | 0.00 | - | 1 | 5 | 79.54% |
| RDDT240726P00054000 | 2024-06-28 12:05PM EDT | 54.00 | 0.98 | 0.59 | 0.94 | -0.02 | -2.00% | 5 | 14 | 61.52% |
| RDDT240726P00054500 | 2024-06-28 11:15AM EDT | 54.50 | 1.01 | 0.43 | 1.69 | -0.09 | -8.18% | 1 | 3 | 66.55% |
| RDDT240726P00055000 | 2024-06-28 10:15AM EDT | 55.00 | 1.00 | 0.82 | 2.49 | -0.07 | -6.54% | 1 | 23 | 77.08% |
| RDDT240726P00055500 | 2024-06-28 11:47AM EDT | 55.50 | 1.10 | 0.65 | 1.83 | -0.18 | -14.06% | 25 | 27 | 65.58% |
| RDDT240726P00056000 | 2024-06-27 1:32PM EDT | 56.00 | 1.17 | 0.94 | 2.57 | 0.00 | - | 5 | 11 | 73.54% |
| RDDT240726P00056500 | 2024-06-11 10:30AM EDT | 56.50 | 3.72 | 1.03 | 2.59 | 0.00 | - | 2 | 4 | 71.80% |
| RDDT240726P00057000 | 2024-06-27 10:20AM EDT | 57.00 | 1.53 | 1.27 | 1.59 | 0.00 | - | 1 | 17 | 61.62% |
| RDDT240726P00057500 | 2024-06-27 12:24PM EDT | 57.50 | 1.65 | 1.04 | 3.60 | 0.00 | - | 1 | 2 | 75.44% |
| RDDT240726P00058000 | 2024-06-28 9:38AM EDT | 58.00 | 1.63 | 1.34 | 2.06 | -0.56 | -25.57% | 1 | 11 | 61.28% |
| RDDT240726P00058500 | 2024-06-25 2:56PM EDT | 58.50 | 3.75 | 1.71 | 2.59 | +3.75 | - | - | 1 | 66.46% |
| RDDT240726P00059000 | 2024-06-28 3:09PM EDT | 59.00 | 2.24 | 1.86 | 2.43 | -0.16 | -6.67% | 5 | 10 | 63.38% |
| RDDT240726P00060000 | 2024-06-28 3:20PM EDT | 60.00 | 2.48 | 1.93 | 2.63 | +0.27 | +12.22% | 2 | 59 | 59.55% |
| RDDT240726P00060500 | 2024-06-27 11:11AM EDT | 60.50 | 3.70 | 2.02 | 2.85 | +3.70 | - | - | 4 | 58.94% |
| RDDT240726P00061000 | 2024-06-26 3:27PM EDT | 61.00 | 3.50 | 2.57 | 4.25 | 0.00 | - | 1 | 5 | 71.05% |
| RDDT240726P00061500 | 2024-06-26 1:48PM EDT | 61.50 | 4.34 | 2.66 | 4.25 | +4.34 | - | - | 1 | 68.26% |
| RDDT240726P00062000 | 2024-06-26 11:56AM EDT | 62.00 | 4.10 | 2.81 | 3.85 | 0.00 | - | 2 | 7 | 62.87% |
| RDDT240726P00062500 | 2024-06-28 11:10AM EDT | 62.50 | 3.99 | 2.88 | 3.85 | +0.19 | +5.00% | 1 | 3 | 59.84% |
| RDDT240726P00063000 | 2024-06-26 11:51AM EDT | 63.00 | 4.68 | 2.96 | 5.90 | 0.00 | - | 1 | 3 | 72.10% |
| RDDT240726P00063500 | 2024-06-28 9:46AM EDT | 63.50 | 3.85 | 3.55 | 4.60 | -0.50 | -11.49% | 4 | 31 | 62.99% |
| RDDT240726P00064000 | 2024-06-13 3:14PM EDT | 64.00 | 5.80 | 3.45 | 5.05 | 0.00 | - | 9 | 5 | 61.67% |
| RDDT240726P00064500 | 2024-06-28 10:28AM EDT | 64.50 | 4.60 | 4.05 | 4.95 | -0.44 | -8.73% | 2 | 1 | 61.33% |
| RDDT240726P00065000 | 2024-06-28 3:33PM EDT | 65.00 | 4.87 | 4.75 | 5.20 | -1.66 | -25.42% | 1 | 17 | 64.16% |
| RDDT240726P00067000 | 2024-06-13 2:03PM EDT | 67.00 | 7.15 | 5.35 | 6.60 | 0.00 | - | 20 | 10 | 60.94% |
| RDDT240726P00070000 | 2024-06-20 3:55PM EDT | 70.00 | 14.20 | 7.95 | 9.25 | 0.00 | - | - | 1 | 69.70% |
© 2024 Yahoo. All rights reserved.