Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241115C00002000 | 2024-04-18 11:15AM EDT | 2.00 | 3.70 | 4.30 | 7.00 | 0.00 | - | - | 4 | 349.22% |
| RDFN241115C00003000 | 2024-05-06 12:03PM EDT | 3.00 | 3.66 | 3.50 | 4.20 | 0.00 | - | 2 | 0 | 132.62% |
| RDFN241115C00004000 | 2024-05-29 9:32AM EDT | 4.00 | 2.50 | 2.65 | 2.95 | 0.00 | - | 1 | 40 | 88.28% |
| RDFN241115C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 2.20 | 1.40 | 3.30 | +0.30 | +15.79% | 114 | 381 | 100.78% |
| RDFN241115C00006000 | 2024-05-31 3:33PM EDT | 6.00 | 1.64 | 1.60 | 1.70 | +0.27 | +19.71% | 20 | 250 | 85.55% |
| RDFN241115C00007000 | 2024-05-31 2:07PM EDT | 7.00 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 2 | 295 | 81.45% |
| RDFN241115C00008000 | 2024-05-30 12:30PM EDT | 8.00 | 0.79 | 0.85 | 0.95 | 0.00 | - | 500 | 927 | 81.05% |
| RDFN241115C00009000 | 2024-05-31 2:40PM EDT | 9.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 1,016 | 2,309 | 88.09% |
| RDFN241115C00010000 | 2024-05-31 2:56PM EDT | 10.00 | 0.47 | 0.45 | 0.55 | +0.02 | +4.44% | 22 | 1,001 | 79.88% |
| RDFN241115C00011000 | 2024-05-31 2:22PM EDT | 11.00 | 0.35 | 0.35 | 0.45 | +0.01 | +2.94% | 510 | 185 | 81.35% |
| RDFN241115C00012000 | 2024-05-22 2:37PM EDT | 12.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 86 | 143 | 80.66% |
| RDFN241115C00013000 | 2024-05-14 12:07PM EDT | 13.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 2 | 15 | 82.62% |
| RDFN241115C00014000 | 2024-05-29 9:34AM EDT | 14.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 41 | 338 | 83.01% |
| RDFN241115C00015000 | 2024-05-28 12:03PM EDT | 15.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 82.03% |
| RDFN241115C00016000 | 2024-05-17 10:31AM EDT | 16.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 7 | 86.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241115P00002000 | 2024-04-19 2:23PM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RDFN241115P00003000 | 2024-05-31 10:09AM EDT | 3.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 20 | 1,559 | 93.36% |
| RDFN241115P00004000 | 2024-05-29 9:30AM EDT | 4.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 2,761 | 84.77% |
| RDFN241115P00005000 | 2024-05-31 2:18PM EDT | 5.00 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 12 | 761 | 79.69% |
| RDFN241115P00006000 | 2024-05-31 3:33PM EDT | 6.00 | 1.14 | 1.05 | 1.10 | -0.01 | -0.87% | 30 | 343 | 77.15% |
| RDFN241115P00007000 | 2024-05-28 1:17PM EDT | 7.00 | 1.79 | 1.55 | 2.65 | 0.00 | - | 1 | 191 | 101.37% |
| RDFN241115P00008000 | 2024-05-30 10:40AM EDT | 8.00 | 2.52 | 2.25 | 2.35 | 0.00 | - | 1 | 190 | 71.68% |
| RDFN241115P00009000 | 2024-05-24 2:15PM EDT | 9.00 | 3.34 | 3.00 | 4.40 | 0.00 | - | 1 | 927 | 108.01% |
| RDFN241115P00010000 | 2024-05-09 9:56AM EDT | 10.00 | 3.85 | 3.80 | 4.00 | 0.00 | - | 7 | 18 | 68.75% |
| RDFN241115P00011000 | 2024-04-22 11:42AM EDT | 11.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241115P00012000 | 2024-05-30 9:54AM EDT | 12.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 6 | 16 | 65.43% |
| RDFN241115P00014000 | 2024-05-09 12:32PM EDT | 14.00 | 7.30 | 6.40 | 8.80 | 0.00 | - | 1 | 1 | 59.77% |
© 2024 Yahoo. All rights reserved.