Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705C00043000 | 2024-06-26 9:31AM EDT | 43.00 | 18.00 | 20.65 | 21.60 | 0.00 | - | 1 | 1 | 201.17% |
| RDDT240705C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 16.91 | 18.55 | 19.55 | 0.00 | - | 6 | 6 | 168.75% |
| RDDT240705C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 8.29 | 16.55 | 17.60 | 0.00 | - | 12 | 12 | 155.08% |
| RDDT240705C00049500 | 2024-06-21 3:13PM EDT | 49.50 | 8.03 | 14.00 | 15.05 | 0.00 | - | 3 | 3 | 125.00% |
| RDDT240705C00050000 | 2024-06-20 1:36PM EDT | 50.00 | 6.45 | 13.60 | 14.60 | 0.00 | - | 4 | 5 | 132.03% |
| RDDT240705C00050500 | 2024-06-24 10:04AM EDT | 50.50 | 7.85 | 12.95 | 14.05 | 0.00 | - | 1 | 2 | 112.50% |
| RDDT240705C00051500 | 2024-06-07 10:18AM EDT | 51.50 | 11.39 | 12.00 | 13.10 | 0.00 | - | 1 | 1 | 112.50% |
| RDDT240705C00052500 | 2024-06-05 12:03PM EDT | 52.50 | 6.35 | 11.15 | 12.10 | 0.00 | - | 1 | 1 | 113.28% |
| RDDT240705C00053500 | 2024-06-27 3:16PM EDT | 53.50 | 9.85 | 10.00 | 11.05 | 0.00 | - | 1 | 1 | 92.58% |
| RDDT240705C00054000 | 2024-06-26 3:20PM EDT | 54.00 | 9.16 | 9.60 | 10.60 | 0.00 | - | 2 | 6 | 97.66% |
| RDDT240705C00054500 | 2024-06-24 1:35PM EDT | 54.50 | 3.05 | 9.05 | 10.10 | 0.00 | - | 2 | 2 | 90.82% |
| RDDT240705C00055000 | 2024-06-27 12:02PM EDT | 55.00 | 9.00 | 8.70 | 9.65 | 0.00 | - | 3 | 21 | 96.29% |
| RDDT240705C00055500 | 2024-06-27 3:33PM EDT | 55.50 | 8.50 | 8.15 | 9.15 | 0.00 | - | 14 | 11 | 89.65% |
| RDDT240705C00056000 | 2024-06-27 3:03PM EDT | 56.00 | 7.70 | 7.50 | 8.65 | 0.00 | - | 2 | 10 | 78.32% |
| RDDT240705C00056500 | 2024-06-28 3:20PM EDT | 56.50 | 7.55 | 7.05 | 8.15 | -0.10 | -1.31% | 6 | 11 | 76.56% |
| RDDT240705C00057000 | 2024-06-28 1:03PM EDT | 57.00 | 6.00 | 6.75 | 7.40 | -1.40 | -18.92% | 4 | 48 | 70.12% |
| RDDT240705C00057500 | 2024-06-26 9:54AM EDT | 57.50 | 5.25 | 6.15 | 7.05 | 0.00 | - | 1 | 5 | 68.16% |
| RDDT240705C00058000 | 2024-06-28 3:46PM EDT | 58.00 | 6.58 | 5.55 | 6.85 | +0.28 | +4.44% | 3 | 8 | 71.29% |
| RDDT240705C00058500 | 2024-06-28 1:02PM EDT | 58.50 | 4.50 | 5.30 | 6.15 | +0.25 | +5.88% | 5 | 13 | 68.36% |
| RDDT240705C00059000 | 2024-06-28 9:31AM EDT | 59.00 | 4.70 | 4.75 | 5.45 | -0.85 | -15.32% | 1 | 46 | 55.27% |
| RDDT240705C00059500 | 2024-06-28 3:57PM EDT | 59.50 | 4.91 | 4.40 | 5.30 | -0.09 | -1.80% | 6 | 10 | 66.02% |
| RDDT240705C00060000 | 2024-06-28 3:24PM EDT | 60.00 | 4.38 | 4.05 | 4.40 | -0.62 | -12.40% | 14 | 272 | 54.30% |
| RDDT240705C00060500 | 2024-06-28 3:13PM EDT | 60.50 | 3.53 | 3.35 | 4.05 | -0.42 | -10.63% | 22 | 29 | 65.14% |
| RDDT240705C00061000 | 2024-06-28 3:12PM EDT | 61.00 | 3.14 | 2.98 | 3.65 | -0.61 | -16.27% | 32 | 61 | 63.77% |
| RDDT240705C00061500 | 2024-06-28 3:36PM EDT | 61.50 | 3.20 | 2.82 | 3.25 | -0.10 | -3.03% | 16 | 108 | 53.22% |
| RDDT240705C00062000 | 2024-06-28 2:26PM EDT | 62.00 | 2.36 | 2.53 | 2.92 | -0.89 | -27.38% | 333 | 133 | 54.69% |
| RDDT240705C00062500 | 2024-06-28 3:12PM EDT | 62.50 | 2.21 | 2.23 | 2.60 | -0.84 | -27.54% | 5 | 49 | 55.13% |
| RDDT240705C00063000 | 2024-06-28 3:59PM EDT | 63.00 | 2.25 | 2.07 | 2.25 | -0.24 | -9.64% | 111 | 80 | 56.64% |
| RDDT240705C00063500 | 2024-06-28 3:40PM EDT | 63.50 | 1.71 | 1.69 | 2.05 | -1.17 | -40.62% | 30 | 18 | 56.06% |
| RDDT240705C00064000 | 2024-06-28 3:59PM EDT | 64.00 | 1.70 | 1.60 | 1.78 | -0.20 | -10.53% | 139 | 1,053 | 58.45% |
| RDDT240705C00065000 | 2024-06-28 3:54PM EDT | 65.00 | 1.40 | 1.23 | 1.40 | -0.46 | -24.73% | 428 | 243 | 60.35% |
| RDDT240705C00066000 | 2024-06-28 3:52PM EDT | 66.00 | 1.16 | 0.91 | 1.10 | -0.12 | -9.38% | 90 | 92 | 61.82% |
| RDDT240705C00067000 | 2024-06-28 3:57PM EDT | 67.00 | 0.83 | 0.72 | 0.88 | -0.27 | -24.55% | 87 | 26 | 64.75% |
| RDDT240705C00068000 | 2024-06-28 3:54PM EDT | 68.00 | 0.68 | 0.58 | 0.89 | -0.35 | -33.98% | 599 | 72 | 71.78% |
| RDDT240705C00068500 | 2024-06-28 3:51PM EDT | 68.50 | 0.68 | 0.53 | 0.64 | -0.26 | -27.66% | 27 | 61 | 69.53% |
| RDDT240705C00069000 | 2024-06-28 3:58PM EDT | 69.00 | 0.54 | 0.47 | 0.58 | -0.20 | -27.03% | 94 | 205 | 70.90% |
| RDDT240705C00070000 | 2024-06-28 3:26PM EDT | 70.00 | 0.45 | 0.37 | 0.50 | -0.24 | -34.78% | 127 | 145 | 74.02% |
| RDDT240705C00071000 | 2024-06-28 3:58PM EDT | 71.00 | 0.33 | 0.28 | 0.42 | -0.31 | -48.44% | 3 | 37 | 76.27% |
| RDDT240705C00071500 | 2024-06-28 3:20PM EDT | 71.50 | 0.31 | 0.27 | 0.75 | -0.17 | -35.42% | 18 | 3 | 89.45% |
| RDDT240705C00072000 | 2024-06-28 3:21PM EDT | 72.00 | 0.27 | 0.24 | 0.37 | -0.23 | -46.00% | 10 | 31 | 80.08% |
| RDDT240705C00072500 | 2024-06-28 9:48AM EDT | 72.50 | 0.50 | 0.21 | 0.34 | -1.84 | -78.63% | 2 | 1 | 81.15% |
| RDDT240705C00073000 | 2024-06-28 3:55PM EDT | 73.00 | 0.25 | 0.19 | 0.30 | -0.24 | -48.98% | 12 | 36 | 81.84% |
| RDDT240705C00074000 | 2024-06-28 3:53PM EDT | 74.00 | 0.20 | 0.14 | 0.21 | +0.20 | - | 23 | 91 | 81.45% |
| RDDT240705C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.18 | 0.14 | 0.23 | -0.06 | -25.00% | 80 | 53 | 88.28% |
| RDDT240705C00076000 | 2024-06-28 12:39PM EDT | 76.00 | 0.17 | 0.09 | 0.21 | +0.17 | - | 15 | 1 | 89.84% |
| RDDT240705C00077000 | 2024-06-28 1:59PM EDT | 77.00 | 0.14 | 0.06 | 0.16 | +0.14 | - | 23 | 6 | 89.45% |
| RDDT240705C00078000 | 2024-06-28 12:30PM EDT | 78.00 | 0.15 | 0.05 | 0.16 | +0.15 | - | 5 | 10 | 93.75% |
| RDDT240705C00080000 | 2024-06-28 1:22PM EDT | 80.00 | 0.08 | 0.06 | 0.16 | -0.14 | -63.64% | 21 | 107 | 103.91% |
| RDDT240705C00085000 | 2024-06-26 12:06PM EDT | 85.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 107 | 118.75% |
| RDDT240705C00090000 | 2024-06-28 1:22PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 53 | 14 | 130.47% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240705P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 218.75% |
| RDDT240705P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 187.50% |
| RDDT240705P00040000 | 2024-06-18 1:47PM EDT | 40.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 211.33% |
| RDDT240705P00043000 | 2024-06-26 1:32PM EDT | 43.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 182.81% |
| RDDT240705P00044000 | 2024-06-28 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.28 | -0.19 | -95.00% | 1 | 7 | 173.44% |
| RDDT240705P00044500 | 2024-06-27 1:35PM EDT | 44.50 | 0.01 | 0.00 | 0.28 | +0.01 | - | - | 36 | 169.14% |
| RDDT240705P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 22 | 164.45% |
| RDDT240705P00045500 | 2024-06-27 1:35PM EDT | 45.50 | 0.01 | 0.00 | 0.28 | +0.01 | - | - | 63 | 160.16% |
| RDDT240705P00046000 | 2024-06-24 10:57AM EDT | 46.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 18 | 155.86% |
| RDDT240705P00047000 | 2024-06-21 10:06AM EDT | 47.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 6 | 147.27% |
| RDDT240705P00048000 | 2024-06-26 2:35PM EDT | 48.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 138.67% |
| RDDT240705P00049000 | 2024-06-21 3:47PM EDT | 49.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 101 | 116 | 130.86% |
| RDDT240705P00049500 | 2024-06-05 3:47PM EDT | 49.50 | 0.70 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 126.76% |
| RDDT240705P00050000 | 2024-06-26 3:35PM EDT | 50.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 10 | 145 | 122.66% |
| RDDT240705P00050500 | 2024-06-27 2:51PM EDT | 50.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 15 | 22 | 100.00% |
| RDDT240705P00051000 | 2024-06-28 12:29PM EDT | 51.00 | 0.16 | 0.00 | 0.30 | -0.01 | -5.88% | 3 | 5 | 115.23% |
| RDDT240705P00051500 | 2024-06-27 3:26PM EDT | 51.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 9 | 111.72% |
| RDDT240705P00052000 | 2024-06-27 12:08PM EDT | 52.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 3 | 18 | 108.98% |
| RDDT240705P00052500 | 2024-06-25 2:05PM EDT | 52.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 93.36% |
| RDDT240705P00053000 | 2024-06-28 2:51PM EDT | 53.00 | 0.04 | 0.00 | 0.27 | -0.02 | -33.33% | 5 | 29 | 96.68% |
| RDDT240705P00053500 | 2024-06-25 2:03PM EDT | 53.50 | 0.24 | 0.00 | 0.39 | 0.00 | - | 5 | 10 | 100.20% |
| RDDT240705P00054000 | 2024-06-28 9:51AM EDT | 54.00 | 0.14 | 0.00 | 0.13 | +0.13 | +1,300.00% | 2 | 24 | 77.34% |
| RDDT240705P00054500 | 2024-06-28 2:12PM EDT | 54.50 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 2 | 11 | 67.97% |
| RDDT240705P00055000 | 2024-06-28 3:35PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.11 | -78.57% | 26 | 152 | 61.72% |
| RDDT240705P00055500 | 2024-06-26 11:13AM EDT | 55.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 63.67% |
| RDDT240705P00056000 | 2024-06-28 12:51PM EDT | 56.00 | 0.05 | 0.05 | 0.21 | -0.18 | -78.26% | 11 | 43 | 72.27% |
| RDDT240705P00056500 | 2024-06-28 9:31AM EDT | 56.50 | 0.13 | 0.00 | 0.66 | -0.47 | -78.33% | 1 | 4 | 86.43% |
| RDDT240705P00057000 | 2024-06-28 1:59PM EDT | 57.00 | 0.09 | 0.03 | 0.11 | -0.07 | -43.75% | 13 | 32 | 56.64% |
| RDDT240705P00057500 | 2024-06-27 12:58PM EDT | 57.50 | 0.20 | 0.00 | 1.32 | 0.00 | - | 61 | 60 | 97.27% |
| RDDT240705P00058000 | 2024-06-28 3:57PM EDT | 58.00 | 0.11 | 0.07 | 0.31 | -0.12 | -52.17% | 27 | 76 | 62.31% |
| RDDT240705P00058500 | 2024-06-28 3:11PM EDT | 58.50 | 0.15 | 0.08 | 0.91 | -0.16 | -51.61% | 22 | 57 | 77.93% |
| RDDT240705P00059000 | 2024-06-28 3:50PM EDT | 59.00 | 0.14 | 0.14 | 0.19 | -0.26 | -65.00% | 110 | 151 | 51.76% |
| RDDT240705P00059500 | 2024-06-28 3:39PM EDT | 59.50 | 0.21 | 0.18 | 0.28 | -0.35 | -62.50% | 31 | 19 | 52.44% |
| RDDT240705P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.25 | 0.24 | 0.35 | -0.35 | -58.33% | 564 | 136 | 51.95% |
| RDDT240705P00060500 | 2024-06-28 3:55PM EDT | 60.50 | 0.34 | 0.32 | 0.47 | -0.32 | -48.48% | 56 | 17 | 52.64% |
| RDDT240705P00061000 | 2024-06-28 3:58PM EDT | 61.00 | 0.49 | 0.44 | 0.57 | -0.45 | -47.87% | 53 | 30 | 52.73% |
| RDDT240705P00061500 | 2024-06-28 3:51PM EDT | 61.50 | 0.54 | 0.57 | 0.72 | -0.59 | -52.21% | 118 | 32 | 53.22% |
| RDDT240705P00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.77 | 0.72 | 0.89 | -0.49 | -38.89% | 233 | 85 | 53.52% |
| RDDT240705P00062500 | 2024-06-28 3:59PM EDT | 62.50 | 1.00 | 0.91 | 1.06 | -0.60 | -37.50% | 123 | 24 | 53.71% |
| RDDT240705P00063000 | 2024-06-28 3:57PM EDT | 63.00 | 1.15 | 1.14 | 1.29 | -0.61 | -34.66% | 294 | 90 | 54.74% |
| RDDT240705P00063500 | 2024-06-28 3:59PM EDT | 63.50 | 1.50 | 1.37 | 1.56 | -0.60 | -28.57% | 182 | 73 | 55.57% |
| RDDT240705P00064000 | 2024-06-28 3:59PM EDT | 64.00 | 1.76 | 1.66 | 1.83 | -0.42 | -19.27% | 901 | 87 | 56.59% |
| RDDT240705P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 2.34 | 2.22 | 2.49 | -0.61 | -20.68% | 221 | 63 | 58.01% |
| RDDT240705P00066000 | 2024-06-28 3:17PM EDT | 66.00 | 3.16 | 2.91 | 3.25 | -1.94 | -38.04% | 64 | 18 | 60.55% |
| RDDT240705P00067000 | 2024-06-28 10:01AM EDT | 67.00 | 3.95 | 3.65 | 4.00 | -0.52 | -11.63% | 1 | 30 | 61.33% |
| RDDT240705P00068000 | 2024-06-26 2:40PM EDT | 68.00 | 6.35 | 4.50 | 4.90 | +6.35 | - | - | 1 | 65.33% |
| RDDT240705P00068500 | 2024-06-28 11:35AM EDT | 68.50 | 5.50 | 4.90 | 5.35 | +5.50 | - | 1 | 0 | 66.21% |
| RDDT240705P00069000 | 2024-06-26 10:25AM EDT | 69.00 | 6.75 | 5.30 | 6.75 | +6.75 | - | - | 3 | 88.57% |
| RDDT240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 6.80 | 5.95 | 6.95 | 0.00 | - | 6 | 6 | 68.56% |
| RDDT240705P00072000 | 2024-06-26 10:25AM EDT | 72.00 | 9.40 | 7.85 | 9.10 | +9.40 | - | - | 2 | 84.18% |
| RDDT240705P00075000 | 2024-06-13 11:40AM EDT | 75.00 | 12.00 | 10.25 | 11.80 | 0.00 | - | 1 | 1 | 124.41% |
| RDDT240705P00078000 | 2024-06-28 1:03PM EDT | 78.00 | 14.45 | 13.80 | 14.80 | +14.45 | - | 1 | 1 | 105.08% |
| RDDT240705P00080000 | 2024-06-07 3:59PM EDT | 80.00 | 20.70 | 15.15 | 16.70 | 0.00 | - | 1 | 0 | 149.80% |
© 2024 Yahoo. All rights reserved.