Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503C00004500 | 2024-04-26 9:43AM EDT | 4.50 | 0.95 | 1.30 | 3.80 | 0.00 | - | 230 | 31 | 1,435.94% |
| RDFN240503C00005000 | 2024-05-03 10:06AM EDT | 5.00 | 1.40 | 1.00 | 1.80 | +0.60 | +75.00% | 14 | 53 | 537.50% |
| RDFN240503C00005500 | 2024-05-03 3:46PM EDT | 5.50 | 0.70 | 0.65 | 0.95 | +0.30 | +75.00% | 62 | 725 | 281.25% |
| RDFN240503C00006000 | 2024-05-03 3:46PM EDT | 6.00 | 0.20 | 0.15 | 0.50 | +0.15 | +300.00% | 927 | 1,418 | 165.63% |
| RDFN240503C00006500 | 2024-05-03 10:38AM EDT | 6.50 | 0.04 | 0.05 | 1.35 | +0.01 | +33.33% | 196 | 202 | 637.50% |
| RDFN240503C00007000 | 2024-05-03 3:39PM EDT | 7.00 | 0.01 | 0.00 | 1.35 | -0.02 | -66.67% | 4 | 153 | 750.00% |
| RDFN240503C00007500 | 2024-05-03 1:32PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 195 | 243.75% |
| RDFN240503C00008000 | 2024-04-17 11:14AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 300.00% |
| RDFN240503C00008500 | 2024-04-12 9:30AM EDT | 8.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 1,039.06% |
| RDFN240503C00009000 | 2024-04-10 2:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 406.25% |
| RDFN240503C00009500 | 2024-04-04 1:28PM EDT | 9.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 1,184.38% |
| RDFN240503C00010000 | 2024-04-02 3:50PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 693.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503P00004500 | 2024-04-29 3:56PM EDT | 4.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 1,250.00% |
| RDFN240503P00005000 | 2024-05-02 3:51PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 278.13% |
| RDFN240503P00005500 | 2024-05-02 2:26PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 324 | 3,263 | 178.13% |
| RDFN240503P00006000 | 2024-05-03 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 92 | 343 | 71.88% |
| RDFN240503P00006500 | 2024-05-03 3:30PM EDT | 6.50 | 0.35 | 0.25 | 0.65 | -0.45 | -56.25% | 176 | 150 | 206.25% |
| RDFN240503P00007000 | 2024-04-26 9:54AM EDT | 7.00 | 0.95 | 0.75 | 1.45 | 0.00 | - | 1 | 35 | 451.56% |
| RDFN240503P00008000 | 2024-04-04 2:28PM EDT | 8.00 | 1.80 | 1.55 | 3.90 | 0.00 | - | 2 | 9 | 1,151.56% |
| RDFN240503P00008500 | 2024-03-28 2:07PM EDT | 8.50 | 2.00 | 1.85 | 4.90 | 0.00 | - | 11 | 0 | 1,354.69% |
© 2024 Yahoo. All rights reserved.