Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240607C00002000 | 2024-05-29 9:43AM EDT | 2.00 | 4.00 | 4.20 | 6.30 | 0.00 | - | - | 1 | 1,303.13% |
| RDFN240607C00004500 | 2024-05-23 9:30AM EDT | 4.50 | 2.45 | 1.00 | 2.00 | 0.00 | - | - | 5 | 193.75% |
| RDFN240607C00005000 | 2024-05-24 10:13AM EDT | 5.00 | 1.29 | 0.45 | 1.50 | 0.00 | - | 1 | 3 | 147.66% |
| RDFN240607C00005500 | 2024-05-31 1:24PM EDT | 5.50 | 1.00 | 0.30 | 1.55 | +0.30 | +42.86% | 12 | 94 | 309.38% |
| RDFN240607C00006000 | 2024-05-31 3:18PM EDT | 6.00 | 0.46 | 0.35 | 0.55 | +0.16 | +53.33% | 55 | 243 | 80.47% |
| RDFN240607C00006500 | 2024-05-31 3:50PM EDT | 6.50 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 431 | 296 | 71.09% |
| RDFN240607C00007000 | 2024-05-31 3:11PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 41 | 321 | 71.88% |
| RDFN240607C00007500 | 2024-05-31 9:36AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 8 | 161 | 76.56% |
| RDFN240607C00008000 | 2024-05-22 3:56PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 100.00% |
| RDFN240607C00008500 | 2024-05-29 11:27AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 120.31% |
| RDFN240607C00009000 | 2024-05-21 3:45PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 160.94% |
| RDFN240607C00009500 | 2024-05-14 11:42AM EDT | 9.50 | 0.31 | 0.00 | 0.80 | 0.00 | - | 4 | 5 | 334.38% |
| RDFN240607C00010000 | 2024-05-14 3:25PM EDT | 10.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 12 | 302.34% |
| RDFN240607C00012500 | 2024-05-08 9:32AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 457 | 440.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240607P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 584.38% |
| RDFN240607P00004500 | 2024-05-01 9:57AM EDT | 4.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 2 | 491.41% |
| RDFN240607P00005000 | 2024-05-23 2:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 118.75% |
| RDFN240607P00005500 | 2024-05-30 1:53PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 95 | 81.25% |
| RDFN240607P00006000 | 2024-05-31 3:16PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 105 | 604 | 76.56% |
| RDFN240607P00006500 | 2024-05-31 3:53PM EDT | 6.50 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 30 | 721 | 67.97% |
| RDFN240607P00007000 | 2024-05-31 3:31PM EDT | 7.00 | 0.70 | 0.60 | 0.70 | -0.32 | -31.37% | 11 | 96 | 77.34% |
| RDFN240607P00007500 | 2024-05-23 11:08AM EDT | 7.50 | 1.15 | 1.05 | 1.15 | -0.01 | -0.86% | 9 | 37 | 85.94% |
| RDFN240607P00008000 | 2024-05-29 10:12AM EDT | 8.00 | 1.95 | 1.50 | 1.65 | 0.00 | - | 2 | 5 | 90.63% |
| RDFN240607P00008500 | 2024-05-20 9:49AM EDT | 8.50 | 1.20 | 2.00 | 2.15 | 0.00 | - | 1 | 1 | 109.38% |
| RDFN240607P00009000 | 2024-05-10 3:44PM EDT | 9.00 | 1.92 | 2.50 | 2.65 | 0.00 | - | - | 0 | 128.13% |
| RDFN240607P00010000 | 2024-05-13 10:08AM EDT | 10.00 | 2.03 | 3.50 | 5.50 | 0.00 | - | 63 | 63 | 524.61% |
© 2024 Yahoo. All rights reserved.