Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117C00022500 | 2024-05-07 3:23PM EDT | 22.50 | 27.50 | 39.00 | 42.40 | 0.00 | - | 1 | 3 | 101.03% |
| RDDT250117C00025000 | 2024-06-12 2:48PM EDT | 25.00 | 41.71 | 37.05 | 41.35 | 0.00 | - | 2 | 81 | 71.09% |
| RDDT250117C00027500 | 2024-05-29 2:54PM EDT | 27.50 | 31.05 | 35.00 | 39.00 | 0.00 | - | 16 | 16 | 74.07% |
| RDDT250117C00030000 | 2024-06-25 1:40PM EDT | 30.00 | 30.18 | 33.75 | 36.65 | 0.00 | - | 1 | 480 | 81.69% |
| RDDT250117C00032500 | 2024-06-27 2:47PM EDT | 32.50 | 31.80 | 31.00 | 33.40 | 0.00 | - | 20 | 24 | 65.43% |
| RDDT250117C00035000 | 2024-06-10 9:46AM EDT | 35.00 | 26.14 | 28.85 | 31.35 | 0.00 | - | 15 | 57 | 66.14% |
| RDDT250117C00037500 | 2024-05-10 10:16AM EDT | 37.50 | 18.00 | 23.55 | 25.40 | 0.00 | - | 1 | 2 | 0.00% |
| RDDT250117C00040000 | 2024-06-28 9:38AM EDT | 40.00 | 27.20 | 25.50 | 27.45 | +2.70 | +11.02% | 10 | 184 | 70.07% |
| RDDT250117C00042500 | 2024-06-24 1:28PM EDT | 42.50 | 19.25 | 23.80 | 25.60 | 0.00 | - | 1 | 19 | 70.29% |
| RDDT250117C00045000 | 2024-06-14 3:33PM EDT | 45.00 | 20.70 | 21.75 | 23.80 | 0.00 | - | 1 | 139 | 68.42% |
| RDDT250117C00047500 | 2024-06-28 9:42AM EDT | 47.50 | 22.20 | 20.00 | 22.45 | +3.17 | +16.66% | 2 | 62 | 68.97% |
| RDDT250117C00050000 | 2024-06-28 10:28AM EDT | 50.00 | 20.38 | 19.45 | 20.25 | +0.38 | +1.90% | 10 | 600 | 69.96% |
| RDDT250117C00052500 | 2024-06-28 10:51AM EDT | 52.50 | 18.50 | 17.50 | 19.95 | +5.50 | +42.31% | 1 | 37 | 71.83% |
| RDDT250117C00055000 | 2024-06-27 11:41AM EDT | 55.00 | 16.45 | 15.95 | 17.65 | 0.00 | - | 1 | 116 | 68.04% |
| RDDT250117C00057500 | 2024-06-28 1:23PM EDT | 57.50 | 15.84 | 15.75 | 16.45 | -0.79 | -4.75% | 5 | 53 | 71.28% |
| RDDT250117C00060000 | 2024-06-28 3:33PM EDT | 60.00 | 15.05 | 13.95 | 15.35 | +0.50 | +3.44% | 4 | 238 | 69.54% |
| RDDT250117C00062500 | 2024-06-28 3:17PM EDT | 62.50 | 13.75 | 13.75 | 14.40 | -0.40 | -2.83% | 3 | 85 | 72.31% |
| RDDT250117C00065000 | 2024-06-28 3:25PM EDT | 65.00 | 13.15 | 12.85 | 13.35 | -0.35 | -2.59% | 7 | 771 | 72.39% |
| RDDT250117C00067500 | 2024-06-24 10:28AM EDT | 67.50 | 9.07 | 11.20 | 12.50 | 0.00 | - | 1 | 42 | 70.63% |
| RDDT250117C00070000 | 2024-06-28 1:52PM EDT | 70.00 | 11.00 | 10.25 | 11.70 | -0.75 | -6.38% | 6 | 480 | 70.54% |
| RDDT250117C00072500 | 2024-06-20 9:56AM EDT | 72.50 | 8.65 | 10.45 | 10.90 | 0.00 | - | 3 | 252 | 73.18% |
| RDDT250117C00075000 | 2024-06-26 12:50PM EDT | 75.00 | 8.89 | 8.80 | 10.25 | 0.00 | - | 3 | 741 | 71.02% |
| RDDT250117C00080000 | 2024-06-28 1:21PM EDT | 80.00 | 8.80 | 8.25 | 8.95 | -0.15 | -1.68% | 7 | 759 | 73.14% |
| RDDT250117C00085000 | 2024-06-28 2:51PM EDT | 85.00 | 7.40 | 7.05 | 7.90 | +0.04 | +0.54% | 2 | 227 | 73.25% |
| RDDT250117C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 6.88 | 5.60 | 7.10 | +0.03 | +0.44% | 3 | 78 | 72.49% |
| RDDT250117C00095000 | 2024-06-28 2:43PM EDT | 95.00 | 5.73 | 5.50 | 6.25 | +0.12 | +2.14% | 1 | 96 | 74.67% |
| RDDT250117C00100000 | 2024-06-28 10:24AM EDT | 100.00 | 5.65 | 4.90 | 5.65 | +0.49 | +9.50% | 3 | 254 | 75.56% |
| RDDT250117C00105000 | 2024-06-27 2:01PM EDT | 105.00 | 4.75 | 4.50 | 5.00 | 0.00 | - | 2 | 21 | 76.38% |
| RDDT250117C00110000 | 2024-06-28 10:08AM EDT | 110.00 | 4.35 | 3.75 | 4.45 | +0.35 | +8.75% | 7 | 648 | 75.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT250117P00022500 | 2024-06-25 2:58PM EDT | 22.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 155 | 80.18% |
| RDDT250117P00025000 | 2024-06-28 10:10AM EDT | 25.00 | 0.19 | 0.19 | 0.80 | -0.80 | -80.81% | 2 | 2,024 | 77.98% |
| RDDT250117P00027500 | 2024-06-24 9:34AM EDT | 27.50 | 0.80 | 0.31 | 1.00 | 0.00 | - | 1 | 125 | 75.34% |
| RDDT250117P00030000 | 2024-06-25 3:52PM EDT | 30.00 | 0.96 | 0.53 | 1.19 | 0.00 | - | 1 | 547 | 73.10% |
| RDDT250117P00032500 | 2024-06-17 11:44AM EDT | 32.50 | 1.76 | 0.00 | 2.68 | 0.00 | - | 2 | 27 | 74.90% |
| RDDT250117P00035000 | 2024-06-26 1:52PM EDT | 35.00 | 1.76 | 1.47 | 2.21 | 0.00 | - | 2 | 431 | 75.17% |
| RDDT250117P00037500 | 2024-06-20 1:14PM EDT | 37.50 | 2.87 | 1.88 | 2.19 | 0.00 | - | 2 | 57 | 70.75% |
| RDDT250117P00040000 | 2024-06-27 2:53PM EDT | 40.00 | 2.60 | 2.50 | 2.76 | 0.00 | - | 4 | 584 | 70.56% |
| RDDT250117P00042500 | 2024-06-06 1:52PM EDT | 42.50 | 4.00 | 3.05 | 3.40 | 0.00 | - | 1 | 75 | 69.53% |
| RDDT250117P00045000 | 2024-06-28 9:56AM EDT | 45.00 | 4.06 | 3.90 | 4.30 | -0.04 | -0.98% | 2 | 704 | 70.22% |
| RDDT250117P00047500 | 2024-06-28 3:40PM EDT | 47.50 | 4.85 | 4.65 | 5.25 | -0.05 | -1.02% | 1 | 160 | 69.85% |
| RDDT250117P00050000 | 2024-06-28 9:55AM EDT | 50.00 | 5.88 | 5.70 | 7.05 | -0.17 | -2.81% | 1 | 363 | 72.84% |
| RDDT250117P00052500 | 2024-06-28 10:10AM EDT | 52.50 | 7.20 | 6.80 | 7.25 | -1.62 | -18.37% | 1 | 56 | 69.85% |
| RDDT250117P00055000 | 2024-06-28 1:29PM EDT | 55.00 | 8.60 | 8.05 | 8.75 | -0.04 | -0.46% | 1 | 292 | 71.07% |
| RDDT250117P00057500 | 2024-06-28 12:38PM EDT | 57.50 | 9.70 | 9.30 | 10.65 | +0.20 | +2.11% | 1 | 28 | 72.85% |
| RDDT250117P00060000 | 2024-06-28 11:09AM EDT | 60.00 | 11.14 | 10.70 | 11.10 | +0.19 | +1.74% | 1 | 76 | 70.35% |
| RDDT250117P00062500 | 2024-06-27 3:31PM EDT | 62.50 | 12.34 | 12.10 | 13.50 | 0.00 | - | 3 | 31 | 72.96% |
| RDDT250117P00065000 | 2024-06-28 1:21PM EDT | 65.00 | 13.90 | 13.60 | 14.10 | 0.00 | - | 8 | 123 | 70.45% |
| RDDT250117P00067500 | 2024-06-27 11:33AM EDT | 67.50 | 16.10 | 15.10 | 15.80 | 0.00 | - | 1 | 9 | 70.59% |
| RDDT250117P00070000 | 2024-06-25 2:27PM EDT | 70.00 | 18.68 | 16.80 | 17.40 | 0.00 | - | 1 | 27 | 70.65% |
| RDDT250117P00072500 | 2024-06-25 10:11AM EDT | 72.50 | 21.00 | 18.50 | 19.65 | 0.00 | - | 5 | 9 | 72.10% |
| RDDT250117P00075000 | 2024-06-24 9:31AM EDT | 75.00 | 24.13 | 20.25 | 21.00 | 0.00 | - | 1 | 12 | 70.98% |
| RDDT250117P00080000 | 2024-06-24 9:31AM EDT | 80.00 | 28.12 | 23.85 | 25.10 | 0.00 | - | 1 | 10 | 71.91% |
| RDDT250117P00085000 | 2024-05-14 10:55AM EDT | 85.00 | 30.50 | 27.35 | 28.60 | 0.00 | - | 10 | 6 | 69.93% |
| RDDT250117P00090000 | 2024-06-07 10:15AM EDT | 90.00 | 34.00 | 31.60 | 32.70 | 0.00 | - | 1 | 15 | 70.75% |
| RDDT250117P00095000 | 2024-03-28 12:34PM EDT | 95.00 | 50.40 | 49.90 | 53.50 | 0.00 | - | 1 | 10 | 154.00% |
| RDDT250117P00100000 | 2024-06-24 9:31AM EDT | 100.00 | 45.50 | 40.05 | 41.15 | 0.00 | - | 2 | 15 | 70.75% |
| RDDT250117P00105000 | 2024-04-03 12:21PM EDT | 105.00 | 61.70 | 58.50 | 60.00 | 0.00 | - | 9 | 9 | 149.90% |
© 2024 Yahoo. All rights reserved.