Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240614C00005000 | 2024-05-31 11:18AM EDT | 5.00 | 1.30 | 0.00 | 3.60 | -0.65 | -33.33% | 2 | 1 | 204.69% |
| RDFN240614C00005500 | 2024-05-28 9:41AM EDT | 5.50 | 0.80 | 0.95 | 1.10 | 0.00 | - | 25 | 28 | 82.81% |
| RDFN240614C00006000 | 2024-05-31 11:33AM EDT | 6.00 | 0.52 | 0.25 | 0.70 | +0.07 | +15.56% | 4 | 18 | 91.80% |
| RDFN240614C00006500 | 2024-05-31 3:40PM EDT | 6.50 | 0.30 | 0.30 | 0.40 | +0.09 | +42.86% | 28 | 271 | 75.00% |
| RDFN240614C00007000 | 2024-05-31 3:09PM EDT | 7.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 34 | 96 | 75.00% |
| RDFN240614C00007500 | 2024-05-31 3:56PM EDT | 7.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 23 | 72 | 81.25% |
| RDFN240614C00008000 | 2024-05-29 1:55PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 167 | 92.97% |
| RDFN240614C00008500 | 2024-05-23 2:58PM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 110.16% |
| RDFN240614C00009000 | 2024-05-31 3:09PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 5 | 627 | 114.06% |
| RDFN240614C00009500 | 2024-05-14 2:27PM EDT | 9.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | - | 3 | 211.72% |
| RDFN240614C00010000 | 2024-05-14 10:32AM EDT | 10.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 8 | 138 | 362.50% |
| RDFN240614C00011000 | 2024-05-14 11:07AM EDT | 11.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 40 | 335.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240614P00004500 | 2024-05-24 11:28AM EDT | 4.50 | 0.05 | 0.00 | 1.85 | 0.00 | - | 26 | 41 | 419.14% |
| RDFN240614P00005000 | 2024-05-28 1:44PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 84.38% |
| RDFN240614P00005500 | 2024-05-31 2:53PM EDT | 5.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 53 | 69.53% |
| RDFN240614P00006000 | 2024-05-31 3:49PM EDT | 6.00 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 34 | 72 | 78.13% |
| RDFN240614P00006500 | 2024-05-31 3:21PM EDT | 6.50 | 0.42 | 0.35 | 0.45 | -0.18 | -30.00% | 19 | 168 | 73.05% |
| RDFN240614P00007000 | 2024-05-31 10:06AM EDT | 7.00 | 0.84 | 0.15 | 0.80 | -0.17 | -16.83% | 2 | 242 | 89.06% |
| RDFN240614P00007500 | 2024-05-24 1:40PM EDT | 7.50 | 1.43 | 0.50 | 1.20 | 0.00 | - | 20 | 77 | 92.19% |
| RDFN240614P00008000 | 2024-05-28 11:52AM EDT | 8.00 | 1.84 | 0.50 | 2.15 | 0.00 | - | 4 | 18 | 217.58% |
| RDFN240614P00009000 | 2024-05-20 10:12AM EDT | 9.00 | 1.63 | 2.15 | 4.50 | 0.00 | - | 2 | 3 | 298.05% |
© 2024 Yahoo. All rights reserved.