Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240705C00005500 | 2024-06-26 10:26AM EDT | 5.50 | 0.44 | 0.40 | 0.50 | -0.69 | -61.06% | 100 | 39 | 70.31% |
| RDFN240705C00006000 | 2024-06-26 2:02PM EDT | 6.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 38 | 182 | 66.02% |
| RDFN240705C00006500 | 2024-06-26 1:21PM EDT | 6.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 47 | 270 | 74.22% |
| RDFN240705C00007000 | 2024-06-26 2:39PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 7 | 257 | 76.56% |
| RDFN240705C00007500 | 2024-06-26 11:42AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 346 | 113.28% |
| RDFN240705C00008000 | 2024-06-24 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 67 | 133.59% |
| RDFN240705C00008500 | 2024-06-24 9:47AM EDT | 8.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 239.84% |
| RDFN240705C00009000 | 2024-06-24 9:43AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 146.88% |
| RDFN240705C00009500 | 2024-06-24 9:54AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 160.94% |
| RDFN240705C00010000 | 2024-05-28 2:58PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 296.88% |
| RDFN240705C00011000 | 2024-06-05 12:12PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 328.13% |
| RDFN240705C00012000 | 2024-06-12 10:06AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 218.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240705P00004500 | 2024-06-11 12:03PM EDT | 4.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 215.63% |
| RDFN240705P00005000 | 2024-06-20 10:28AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 197 | 67.19% |
| RDFN240705P00005500 | 2024-06-26 10:13AM EDT | 5.50 | 0.11 | 0.05 | 0.10 | +0.02 | +22.22% | 40 | 22 | 51.56% |
| RDFN240705P00006000 | 2024-06-26 2:35PM EDT | 6.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 15 | 274 | 63.28% |
| RDFN240705P00006500 | 2024-06-26 11:12AM EDT | 6.50 | 0.75 | 0.65 | 0.75 | +0.20 | +36.36% | 10 | 134 | 70.31% |
| RDFN240705P00007000 | 2024-06-20 2:15PM EDT | 7.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | - | 2 | 68.75% |
| RDFN240705P00007500 | 2024-06-20 1:47PM EDT | 7.50 | 1.65 | 1.60 | 1.75 | 0.00 | - | 9 | 209 | 121.88% |
| RDFN240705P00008000 | 2024-06-03 3:51PM EDT | 8.00 | 1.65 | 2.10 | 2.20 | 0.00 | - | 5 | 5 | 104.69% |
© 2024 Yahoo. All rights reserved.