Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240621C00004000 | 2024-05-23 3:29PM EDT | 4.00 | 2.20 | 1.10 | 3.20 | 0.00 | - | - | 5 | 190.63% |
| RDFN240621C00005000 | 2024-06-03 3:54PM EDT | 5.00 | 1.65 | 0.20 | 1.30 | 0.00 | - | 3 | 15 | 199.22% |
| RDFN240621C00005500 | 2024-06-14 3:09PM EDT | 5.50 | 0.70 | 0.65 | 1.75 | -0.37 | -34.58% | 1 | 138 | 286.72% |
| RDFN240621C00006000 | 2024-06-14 2:06PM EDT | 6.00 | 0.31 | 0.25 | 0.35 | -0.74 | -70.48% | 28 | 394 | 74.22% |
| RDFN240621C00006500 | 2024-06-14 3:53PM EDT | 6.50 | 0.11 | 0.10 | 0.15 | -0.18 | -62.07% | 114 | 377 | 83.59% |
| RDFN240621C00007000 | 2024-06-14 3:52PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 96 | 2,839 | 92.19% |
| RDFN240621C00007500 | 2024-06-14 1:36PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 1,675 | 103.13% |
| RDFN240621C00008000 | 2024-06-14 3:06PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 22 | 1,267 | 128.13% |
| RDFN240621C00008500 | 2024-06-12 1:15PM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 76 | 191.41% |
| RDFN240621C00009000 | 2024-06-13 1:51PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,767 | 168.75% |
| RDFN240621C00009500 | 2024-06-12 9:51AM EDT | 9.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 52 | 184 | 331.25% |
| RDFN240621C00010000 | 2024-06-13 1:29PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 480 | 234.38% |
| RDFN240621C00011000 | 2024-05-30 3:01PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 267.19% |
| RDFN240621C00016000 | 2024-05-20 3:03PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 312 | 391 | 417.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240621P00003000 | 2024-04-26 3:57PM EDT | 3.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 312.50% |
| RDFN240621P00004000 | 2024-05-22 1:07PM EDT | 4.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 381.25% |
| RDFN240621P00004500 | 2024-05-30 2:54PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 159 | 179.69% |
| RDFN240621P00005000 | 2024-06-14 1:20PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 245 | 147.66% |
| RDFN240621P00005500 | 2024-06-12 2:48PM EDT | 5.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 487 | 67.19% |
| RDFN240621P00006000 | 2024-06-14 3:45PM EDT | 6.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 105 | 1,547 | 67.19% |
| RDFN240621P00006500 | 2024-06-14 3:46PM EDT | 6.50 | 0.45 | 0.40 | 0.55 | +0.15 | +50.00% | 27 | 1,323 | 76.56% |
| RDFN240621P00007000 | 2024-06-14 1:54PM EDT | 7.00 | 0.90 | 0.85 | 0.95 | +0.25 | +38.46% | 8 | 1,587 | 79.69% |
| RDFN240621P00007500 | 2024-06-14 10:44AM EDT | 7.50 | 1.30 | 1.15 | 1.60 | +0.08 | +6.56% | 6 | 27 | 75.00% |
| RDFN240621P00008000 | 2024-06-14 3:57PM EDT | 8.00 | 1.85 | 0.85 | 2.00 | +0.37 | +25.00% | 22 | 628 | 196.09% |
| RDFN240621P00008500 | 2024-06-07 9:40AM EDT | 8.50 | 2.10 | 1.40 | 2.55 | 0.00 | - | 2 | 2 | 248.44% |
| RDFN240621P00009000 | 2024-05-24 11:19AM EDT | 9.00 | 2.77 | 1.80 | 3.10 | 0.00 | - | 4 | 79 | 297.66% |
| RDFN240621P00010000 | 2024-06-03 11:18AM EDT | 10.00 | 3.50 | 2.80 | 4.10 | 0.00 | - | 1 | 3 | 344.53% |
| RDFN240621P00010500 | 2024-06-04 10:10AM EDT | 10.50 | 3.70 | 3.30 | 4.50 | 0.00 | - | 5 | 4 | 311.72% |
| RDFN240621P00011000 | 2024-05-29 10:28AM EDT | 11.00 | 4.97 | 3.80 | 5.00 | 0.00 | - | 108 | 20 | 329.69% |
| RDFN240621P00012500 | 2024-05-20 10:08AM EDT | 12.50 | 5.00 | 5.30 | 6.50 | 0.00 | - | - | 1 | 378.13% |
| RDFN240621P00014000 | 2024-05-17 10:16AM EDT | 14.00 | 6.40 | 7.70 | 8.90 | 0.00 | - | 1 | 1 | 575.00% |
| RDFN240621P00016000 | 2024-05-17 11:08AM EDT | 16.00 | 8.40 | 8.80 | 10.60 | 0.00 | - | 6 | 2 | 746.09% |
© 2024 Yahoo. All rights reserved.