Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018C00025000 | 2024-06-06 3:25PM EDT | 25.00 | 37.85 | 37.45 | 41.05 | 0.00 | - | 2 | 39 | 98.83% |
| RDDT241018C00030000 | 2024-06-28 11:36AM EDT | 30.00 | 33.86 | 32.20 | 35.85 | +6.76 | +24.94% | 5 | 15 | 68.56% |
| RDDT241018C00032500 | 2024-06-17 11:09AM EDT | 32.50 | 27.10 | 30.00 | 33.30 | 0.00 | - | 10 | 51 | 69.34% |
| RDDT241018C00035000 | 2024-06-20 10:26AM EDT | 35.00 | 24.00 | 28.60 | 30.50 | 0.00 | - | 1 | 37 | 76.32% |
| RDDT241018C00037500 | 2024-06-21 10:01AM EDT | 37.50 | 19.20 | 26.55 | 28.05 | 0.00 | - | 1 | 59 | 74.85% |
| RDDT241018C00040000 | 2024-06-27 10:30AM EDT | 40.00 | 24.73 | 23.65 | 25.90 | 0.00 | - | 3 | 144 | 66.97% |
| RDDT241018C00042500 | 2024-06-28 9:42AM EDT | 42.50 | 23.60 | 22.30 | 23.35 | +6.37 | +36.97% | 10 | 59 | 69.48% |
| RDDT241018C00045000 | 2024-06-27 1:17PM EDT | 45.00 | 21.30 | 19.00 | 21.35 | 0.00 | - | 1 | 123 | 59.91% |
| RDDT241018C00047500 | 2024-06-11 12:46PM EDT | 47.50 | 17.00 | 18.70 | 19.55 | 0.00 | - | 1 | 41 | 71.00% |
| RDDT241018C00050000 | 2024-06-27 12:29PM EDT | 50.00 | 17.75 | 17.00 | 17.75 | 0.00 | - | 4 | 768 | 70.76% |
| RDDT241018C00052500 | 2024-06-26 11:47AM EDT | 52.50 | 15.33 | 14.90 | 16.25 | 0.00 | - | 1 | 115 | 69.07% |
| RDDT241018C00055000 | 2024-06-26 11:08AM EDT | 55.00 | 13.84 | 13.10 | 14.65 | 0.00 | - | 30 | 176 | 67.47% |
| RDDT241018C00057500 | 2024-06-26 11:04AM EDT | 57.50 | 12.60 | 11.25 | 13.30 | 0.00 | - | 5 | 59 | 65.93% |
| RDDT241018C00060000 | 2024-06-28 12:14PM EDT | 60.00 | 11.91 | 10.75 | 12.10 | +0.53 | +4.66% | 30 | 360 | 69.36% |
| RDDT241018C00062500 | 2024-06-27 2:53PM EDT | 62.50 | 10.45 | 10.35 | 11.00 | 0.00 | - | 10 | 64 | 72.47% |
| RDDT241018C00065000 | 2024-06-28 12:28PM EDT | 65.00 | 10.17 | 9.45 | 9.95 | +0.82 | +8.77% | 4 | 353 | 73.07% |
| RDDT241018C00067500 | 2024-06-27 3:34PM EDT | 67.50 | 8.79 | 7.65 | 9.00 | 0.00 | - | 1 | 58 | 70.13% |
| RDDT241018C00070000 | 2024-06-28 1:52PM EDT | 70.00 | 7.57 | 7.35 | 8.20 | -0.78 | -9.34% | 4 | 1,323 | 72.47% |
| RDDT241018C00072500 | 2024-06-26 3:37PM EDT | 72.50 | 7.10 | 6.70 | 7.45 | 0.00 | - | 43 | 312 | 73.17% |
| RDDT241018C00075000 | 2024-06-27 2:46PM EDT | 75.00 | 6.20 | 6.00 | 6.75 | 0.00 | - | 20 | 2,394 | 73.32% |
| RDDT241018C00080000 | 2024-06-27 10:24AM EDT | 80.00 | 5.53 | 4.90 | 5.65 | 0.00 | - | 1 | 113 | 74.39% |
| RDDT241018C00085000 | 2024-06-28 9:43AM EDT | 85.00 | 5.10 | 4.25 | 4.75 | +0.60 | +13.33% | 3 | 439 | 76.34% |
| RDDT241018C00090000 | 2024-06-27 3:46PM EDT | 90.00 | 3.82 | 3.70 | 4.05 | 0.00 | - | 4 | 316 | 78.21% |
| RDDT241018C00095000 | 2024-06-28 2:08PM EDT | 95.00 | 3.20 | 3.15 | 3.45 | -0.09 | -2.74% | 1 | 67 | 79.41% |
| RDDT241018C00100000 | 2024-06-28 9:53AM EDT | 100.00 | 2.88 | 1.27 | 2.98 | +0.02 | +0.70% | 5 | 1,103 | 73.34% |
| RDDT241018C00105000 | 2024-06-27 1:22PM EDT | 105.00 | 2.55 | 2.25 | 2.65 | 0.00 | - | 1 | 20 | 81.79% |
| RDDT241018C00110000 | 2024-06-28 10:33AM EDT | 110.00 | 2.10 | 1.29 | 2.24 | +0.05 | +2.44% | 2 | 556 | 78.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241018P00022500 | 2024-06-28 11:14AM EDT | 22.50 | 0.25 | 0.00 | 0.24 | +0.15 | +150.00% | 5 | 188 | 90.63% |
| RDDT241018P00025000 | 2024-06-28 12:46PM EDT | 25.00 | 0.15 | 0.11 | 0.17 | +0.01 | +7.14% | 2 | 1,270 | 83.98% |
| RDDT241018P00030000 | 2024-06-26 11:43AM EDT | 30.00 | 0.23 | 0.20 | 0.50 | 0.00 | - | 30 | 347 | 81.05% |
| RDDT241018P00032500 | 2024-06-12 10:58AM EDT | 32.50 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 45 | 77.34% |
| RDDT241018P00035000 | 2024-06-25 3:33PM EDT | 35.00 | 0.71 | 0.24 | 1.51 | 0.00 | - | 12 | 505 | 81.88% |
| RDDT241018P00037500 | 2024-06-21 9:51AM EDT | 37.50 | 1.51 | 0.64 | 1.02 | 0.00 | - | 1 | 252 | 73.10% |
| RDDT241018P00040000 | 2024-06-27 10:16AM EDT | 40.00 | 1.14 | 0.96 | 1.92 | 0.00 | - | 1 | 933 | 77.30% |
| RDDT241018P00042500 | 2024-06-26 9:45AM EDT | 42.50 | 1.75 | 1.38 | 2.36 | 0.00 | - | 5 | 144 | 76.07% |
| RDDT241018P00045000 | 2024-06-27 12:46PM EDT | 45.00 | 2.05 | 1.91 | 2.29 | 0.00 | - | 6 | 1,022 | 71.29% |
| RDDT241018P00047500 | 2024-06-28 3:33PM EDT | 47.50 | 2.63 | 2.57 | 2.84 | +0.04 | +1.54% | 5 | 76 | 70.65% |
| RDDT241018P00050000 | 2024-06-28 3:58PM EDT | 50.00 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 17 | 273 | 69.92% |
| RDDT241018P00052500 | 2024-06-28 9:39AM EDT | 52.50 | 4.15 | 2.78 | 4.50 | -0.35 | -7.78% | 1 | 77 | 64.03% |
| RDDT241018P00055000 | 2024-06-28 3:14PM EDT | 55.00 | 5.29 | 5.25 | 6.50 | -0.01 | -0.19% | 20 | 414 | 75.00% |
| RDDT241018P00057500 | 2024-06-28 3:41PM EDT | 57.50 | 6.30 | 5.40 | 7.65 | -0.38 | -5.69% | 17 | 1,212 | 71.05% |
| RDDT241018P00060000 | 2024-06-28 3:07PM EDT | 60.00 | 8.04 | 7.65 | 8.90 | -0.09 | -1.11% | 20 | 4,447 | 75.01% |
| RDDT241018P00062500 | 2024-06-25 3:54PM EDT | 62.50 | 10.35 | 8.45 | 9.45 | 0.00 | - | 1 | 34 | 70.01% |
| RDDT241018P00065000 | 2024-06-26 1:20PM EDT | 65.00 | 11.77 | 10.40 | 11.30 | 0.00 | - | 1 | 49 | 73.38% |
| RDDT241018P00067500 | 2024-06-21 10:35AM EDT | 67.50 | 16.19 | 11.70 | 13.35 | 0.00 | - | 1 | 29 | 74.37% |
| RDDT241018P00070000 | 2024-06-26 10:54AM EDT | 70.00 | 14.35 | 13.10 | 14.35 | 0.00 | - | 1 | 30 | 71.35% |
| RDDT241018P00072500 | 2024-05-31 10:01AM EDT | 72.50 | 20.95 | 15.35 | 16.80 | 0.00 | - | 5 | 5 | 75.98% |
| RDDT241018P00075000 | 2024-06-12 11:30AM EDT | 75.00 | 16.48 | 16.20 | 18.25 | 0.00 | - | 1 | 4 | 71.44% |
| RDDT241018P00080000 | 2024-04-10 10:50AM EDT | 80.00 | 38.75 | 28.05 | 30.30 | 0.00 | - | 1 | 11 | 130.88% |
| RDDT241018P00085000 | 2024-05-10 9:45AM EDT | 85.00 | 34.50 | 27.45 | 30.05 | 0.00 | - | 1 | 20 | 100.27% |
| RDDT241018P00090000 | 2024-03-28 12:07PM EDT | 90.00 | 44.90 | 44.30 | 46.50 | 0.00 | - | 5 | 0 | 191.80% |
| RDDT241018P00095000 | 2024-03-27 11:03AM EDT | 95.00 | 46.80 | 49.20 | 50.70 | 0.00 | - | 2 | 0 | 195.42% |
| RDDT241018P00100000 | 2024-05-30 10:33AM EDT | 100.00 | 43.65 | 38.00 | 40.10 | 0.00 | - | 10 | 118 | 81.67% |
| RDDT241018P00110000 | 2024-06-27 3:43PM EDT | 110.00 | 47.71 | 47.20 | 48.00 | 0.00 | - | 1 | 17 | 75.10% |
© 2024 Yahoo. All rights reserved.