Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240816C00022500 | 2024-06-11 3:50PM EDT | 22.50 | 39.40 | 39.75 | 43.40 | 0.00 | - | 4 | 0 | 148.24% |
| RDDT240816C00025000 | 2024-05-13 12:23PM EDT | 25.00 | 34.00 | 39.55 | 42.70 | 0.00 | - | 1 | 0 | 238.77% |
| RDDT240816C00027500 | 2024-06-21 9:58AM EDT | 27.50 | 27.95 | 34.85 | 38.60 | 0.00 | - | 1 | 1 | 135.35% |
| RDDT240816C00030000 | 2024-05-17 11:03AM EDT | 30.00 | 34.00 | 30.15 | 32.45 | 0.00 | - | 5 | 2 | 0.00% |
| RDDT240816C00032500 | 2024-04-04 1:44PM EDT | 32.50 | 17.92 | 15.40 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDDT240816C00035000 | 2024-06-21 10:26AM EDT | 35.00 | 21.75 | 27.50 | 31.15 | 0.00 | - | 3 | 30 | 106.25% |
| RDDT240816C00037500 | 2024-06-17 10:09AM EDT | 37.50 | 21.65 | 25.20 | 28.60 | 0.00 | - | 1 | 6 | 99.22% |
| RDDT240816C00040000 | 2024-06-21 12:13PM EDT | 40.00 | 18.00 | 22.90 | 25.00 | 0.00 | - | 2 | 52 | 60.35% |
| RDDT240816C00042500 | 2024-06-26 12:17PM EDT | 42.50 | 21.42 | 21.20 | 22.80 | 0.00 | - | 4 | 41 | 83.15% |
| RDDT240816C00045000 | 2024-06-28 3:36PM EDT | 45.00 | 20.00 | 19.15 | 20.15 | +2.75 | +15.94% | 11 | 137 | 78.27% |
| RDDT240816C00047500 | 2024-06-26 12:46PM EDT | 47.50 | 15.20 | 16.40 | 17.85 | 0.00 | - | 6 | 81 | 68.16% |
| RDDT240816C00050000 | 2024-06-28 3:45PM EDT | 50.00 | 15.52 | 15.20 | 15.75 | +0.05 | +0.32% | 1 | 803 | 76.78% |
| RDDT240816C00052500 | 2024-06-26 2:52PM EDT | 52.50 | 12.56 | 13.10 | 14.60 | 0.00 | - | 4 | 172 | 80.52% |
| RDDT240816C00055000 | 2024-06-27 2:31PM EDT | 55.00 | 12.15 | 11.45 | 13.80 | 0.00 | - | 1 | 391 | 86.74% |
| RDDT240816C00057500 | 2024-06-28 3:11PM EDT | 57.50 | 10.00 | 10.05 | 11.40 | -1.00 | -9.09% | 2 | 314 | 81.79% |
| RDDT240816C00060000 | 2024-06-28 1:00PM EDT | 60.00 | 8.50 | 8.85 | 9.40 | -0.55 | -6.08% | 33 | 1,394 | 79.32% |
| RDDT240816C00062500 | 2024-06-28 3:02PM EDT | 62.50 | 7.43 | 6.65 | 8.00 | -0.08 | -1.07% | 56 | 254 | 73.24% |
| RDDT240816C00065000 | 2024-06-28 3:26PM EDT | 65.00 | 6.90 | 6.10 | 6.95 | +0.31 | +4.70% | 59 | 2,965 | 76.83% |
| RDDT240816C00067500 | 2024-06-28 12:51PM EDT | 67.50 | 5.85 | 4.75 | 6.05 | -0.30 | -4.88% | 3 | 7 | 75.29% |
| RDDT240816C00070000 | 2024-06-28 3:48PM EDT | 70.00 | 4.75 | 4.65 | 5.25 | -0.35 | -6.86% | 519 | 1,624 | 79.81% |
| RDDT240816C00075000 | 2024-06-28 1:12PM EDT | 75.00 | 3.64 | 3.50 | 4.00 | +0.19 | +5.51% | 10 | 1,320 | 82.20% |
| RDDT240816C00080000 | 2024-06-28 3:51PM EDT | 80.00 | 3.06 | 2.81 | 3.05 | -0.14 | -4.38% | 14 | 2,673 | 85.33% |
| RDDT240816C00085000 | 2024-06-28 3:09PM EDT | 85.00 | 2.25 | 1.84 | 2.68 | -0.25 | -10.00% | 202 | 844 | 87.40% |
| RDDT240816C00090000 | 2024-06-27 3:07PM EDT | 90.00 | 1.70 | 1.50 | 2.57 | 0.00 | - | 2 | 128 | 93.77% |
| RDDT240816C00095000 | 2024-06-28 3:08PM EDT | 95.00 | 1.36 | 1.20 | 1.64 | -0.05 | -3.55% | 13 | 118 | 91.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240816P00022500 | 2024-06-10 1:57PM EDT | 22.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 38 | 142.58% |
| RDDT240816P00025000 | 2024-06-27 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 291 | 108.59% |
| RDDT240816P00027500 | 2024-06-28 12:35PM EDT | 27.50 | 0.05 | 0.00 | 0.16 | -0.02 | -28.57% | 1 | 21 | 107.42% |
| RDDT240816P00030000 | 2024-06-26 9:31AM EDT | 30.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 7 | 480 | 100.20% |
| RDDT240816P00032500 | 2024-05-23 1:16PM EDT | 32.50 | 0.45 | 0.07 | 0.57 | 0.00 | - | 1 | 109 | 110.35% |
| RDDT240816P00035000 | 2024-06-28 10:55AM EDT | 35.00 | 0.15 | 0.06 | 0.15 | -0.02 | -11.76% | 50 | 265 | 82.23% |
| RDDT240816P00037500 | 2024-06-28 3:52PM EDT | 37.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 12 | 9,244 | 75.78% |
| RDDT240816P00040000 | 2024-06-27 11:42AM EDT | 40.00 | 0.28 | 0.21 | 0.32 | 0.00 | - | 5 | 8,244 | 77.44% |
| RDDT240816P00042500 | 2024-06-28 10:36AM EDT | 42.50 | 0.39 | 0.32 | 0.47 | -0.16 | -29.09% | 1 | 110 | 75.00% |
| RDDT240816P00045000 | 2024-06-28 2:07PM EDT | 45.00 | 0.67 | 0.56 | 0.80 | +0.01 | +1.52% | 5 | 816 | 75.93% |
| RDDT240816P00047500 | 2024-06-28 3:53PM EDT | 47.50 | 0.93 | 0.88 | 0.95 | -0.17 | -15.45% | 13 | 174 | 72.75% |
| RDDT240816P00050000 | 2024-06-28 3:53PM EDT | 50.00 | 1.41 | 1.23 | 1.70 | -0.08 | -5.37% | 82 | 1,113 | 74.56% |
| RDDT240816P00052500 | 2024-06-28 3:11PM EDT | 52.50 | 2.11 | 1.95 | 2.11 | -0.08 | -3.65% | 109 | 259 | 73.78% |
| RDDT240816P00055000 | 2024-06-28 3:24PM EDT | 55.00 | 2.81 | 2.71 | 3.30 | -0.17 | -5.70% | 94 | 598 | 76.86% |
| RDDT240816P00057500 | 2024-06-28 3:53PM EDT | 57.50 | 3.78 | 3.65 | 3.90 | -0.23 | -5.74% | 84 | 285 | 74.80% |
| RDDT240816P00060000 | 2024-06-28 3:59PM EDT | 60.00 | 4.90 | 4.75 | 5.20 | -0.15 | -2.97% | 18 | 433 | 76.29% |
| RDDT240816P00062500 | 2024-06-28 1:40PM EDT | 62.50 | 6.47 | 5.40 | 6.40 | -0.03 | -0.46% | 15 | 23 | 72.85% |
| RDDT240816P00065000 | 2024-06-28 9:55AM EDT | 65.00 | 7.40 | 7.35 | 9.50 | -0.53 | -6.68% | 4 | 104 | 85.51% |
| RDDT240816P00067500 | 2024-06-26 2:15PM EDT | 67.50 | 10.35 | 8.30 | 9.80 | 0.00 | - | 4 | 8 | 75.74% |
| RDDT240816P00070000 | 2024-06-26 2:15PM EDT | 70.00 | 12.10 | 10.65 | 11.55 | 0.00 | - | 1 | 49 | 80.27% |
| RDDT240816P00075000 | 2024-06-25 2:42PM EDT | 75.00 | 17.03 | 13.90 | 15.80 | 0.00 | - | 2 | 126 | 82.09% |
| RDDT240816P00080000 | 2024-06-27 10:09AM EDT | 80.00 | 18.50 | 18.35 | 19.95 | 0.00 | - | 1 | 12 | 86.77% |
| RDDT240816P00090000 | 2024-05-20 9:37AM EDT | 90.00 | 33.10 | 29.70 | 31.45 | 0.00 | - | - | 9 | 127.20% |
| RDDT240816P00095000 | 2024-06-18 12:59PM EDT | 95.00 | 35.69 | 30.70 | 33.50 | 0.00 | - | 2 | 5 | 83.25% |
© 2024 Yahoo. All rights reserved.