Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240719C00003000 | 2024-05-29 1:01PM EDT | 3.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | - | 1 | 173.44% |
| RDFN240719C00004000 | 2024-06-21 9:38AM EDT | 4.00 | 1.95 | 1.85 | 2.95 | 0.00 | - | 20 | 8 | 264.84% |
| RDFN240719C00005000 | 2024-06-26 12:26PM EDT | 5.00 | 0.95 | 0.90 | 1.05 | -0.15 | -13.64% | 10 | 52 | 82.03% |
| RDFN240719C00006000 | 2024-06-26 1:18PM EDT | 6.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 3 | 1,916 | 71.88% |
| RDFN240719C00007000 | 2024-06-26 2:38PM EDT | 7.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 35 | 2,465 | 78.52% |
| RDFN240719C00008000 | 2024-06-26 2:49PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 26 | 2,179 | 95.31% |
| RDFN240719C00009000 | 2024-06-25 1:20PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,081 | 108.59% |
| RDFN240719C00010000 | 2024-06-24 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 242 | 567 | 139.06% |
| RDFN240719C00011000 | 2024-06-13 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 283 | 388 | 143.75% |
| RDFN240719C00012000 | 2024-06-12 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 228.91% |
| RDFN240719C00014000 | 2024-06-12 10:11AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 244.53% |
| RDFN240719C00016000 | 2024-06-07 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 319 | 1,032 | 231.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240719P00004000 | 2024-05-31 3:28PM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 177.73% |
| RDFN240719P00005000 | 2024-06-26 1:09PM EDT | 5.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 2 | 274 | 61.33% |
| RDFN240719P00006000 | 2024-06-26 2:06PM EDT | 6.00 | 0.47 | 0.45 | 0.50 | +0.04 | +9.30% | 11 | 2,222 | 62.50% |
| RDFN240719P00007000 | 2024-06-26 2:06PM EDT | 7.00 | 1.26 | 1.20 | 1.30 | +0.06 | +5.00% | 4 | 883 | 64.45% |
| RDFN240719P00008000 | 2024-06-20 2:19PM EDT | 8.00 | 2.11 | 2.10 | 2.25 | 0.00 | - | 10 | 80 | 93.75% |
| RDFN240719P00009000 | 2024-06-12 9:47AM EDT | 9.00 | 1.72 | 3.10 | 3.30 | 0.00 | - | 3 | 2 | 90.63% |
| RDFN240719P00010000 | 2024-06-12 9:48AM EDT | 10.00 | 2.58 | 4.10 | 4.20 | 0.00 | - | 2 | 13 | 107.81% |
| RDFN240719P00011000 | 2024-06-06 3:46PM EDT | 11.00 | 4.30 | 5.10 | 5.20 | 0.00 | - | 3 | 17 | 123.44% |
| RDFN240719P00012000 | 2024-06-07 10:31AM EDT | 12.00 | 5.60 | 6.10 | 6.20 | 0.00 | - | 3 | 34 | 135.94% |
| RDFN240719P00013000 | 2024-06-07 9:40AM EDT | 13.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 4 | 24 | 148.44% |
| RDFN240719P00014000 | 2024-06-06 10:03AM EDT | 14.00 | 7.10 | 8.10 | 8.20 | 0.00 | - | - | 8 | 159.38% |
| RDFN240719P00015000 | 2024-06-03 11:18AM EDT | 15.00 | 8.50 | 9.00 | 9.20 | 0.00 | - | 2 | 7 | 168.75% |
| RDFN240719P00016000 | 2024-06-06 9:52AM EDT | 16.00 | 9.10 | 10.00 | 10.20 | 0.00 | - | - | 1 | 178.13% |
© 2024 Yahoo. All rights reserved.