Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117C00000500 | 2024-04-15 9:59AM EDT | 0.50 | 5.37 | 6.50 | 8.70 | 0.00 | - | 1 | 12 | 0.00% |
| RDFN250117C00001000 | 2024-04-16 2:08PM EDT | 1.00 | 4.75 | 6.20 | 8.10 | 0.00 | - | 1 | 43 | 0.00% |
| RDFN250117C00001500 | 2024-05-13 9:36AM EDT | 1.50 | 6.20 | 3.60 | 6.50 | 0.00 | - | 5 | 10 | 131.25% |
| RDFN250117C00002000 | 2024-05-06 11:44AM EDT | 2.00 | 4.60 | 3.20 | 6.10 | 0.00 | - | 10 | 107 | 128.13% |
| RDFN250117C00002500 | 2024-03-19 11:14AM EDT | 2.50 | 3.50 | 2.05 | 4.10 | 0.00 | - | 1 | 120 | 97.66% |
| RDFN250117C00003000 | 2024-05-24 2:43PM EDT | 3.00 | 3.40 | 2.50 | 3.90 | 0.00 | - | 29 | 153 | 118.75% |
| RDFN250117C00003500 | 2024-05-24 3:54PM EDT | 3.50 | 3.00 | 2.15 | 3.50 | 0.00 | - | 3 | 72 | 109.38% |
| RDFN250117C00004000 | 2024-05-30 10:28AM EDT | 4.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 1 | 344 | 92.38% |
| RDFN250117C00004500 | 2024-05-30 11:58AM EDT | 4.50 | 2.40 | 2.60 | 2.75 | 0.00 | - | 67 | 125 | 89.84% |
| RDFN250117C00005000 | 2024-05-30 11:22AM EDT | 5.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 2 | 858 | 87.50% |
| RDFN250117C00005500 | 2024-05-31 1:41PM EDT | 5.50 | 2.10 | 1.80 | 3.30 | +0.15 | +7.69% | 28 | 1,442 | 111.72% |
| RDFN250117C00007000 | 2024-05-31 1:03PM EDT | 7.00 | 1.47 | 1.20 | 2.00 | +0.17 | +13.08% | 35 | 2,827 | 89.45% |
| RDFN250117C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 80 | 403 | 81.35% |
| RDFN250117C00009000 | 2024-05-30 10:29AM EDT | 9.00 | 0.79 | 0.85 | 0.95 | 0.00 | - | 10 | 94 | 80.18% |
| RDFN250117C00010000 | 2024-05-31 9:37AM EDT | 10.00 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 144 | 4,689 | 81.54% |
| RDFN250117C00011000 | 2024-05-30 10:13AM EDT | 11.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 8 | 9 | 81.05% |
| RDFN250117C00012000 | 2024-05-31 11:23AM EDT | 12.00 | 0.45 | 0.45 | 0.50 | +0.01 | +2.27% | 2 | 1,586 | 80.27% |
| RDFN250117C00013000 | 2024-05-29 3:22PM EDT | 13.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 201 | 239 | 81.05% |
| RDFN250117C00014000 | 2024-05-31 3:56PM EDT | 14.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 2 | 51 | 82.62% |
| RDFN250117C00015000 | 2024-05-31 3:09PM EDT | 15.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 13 | 4,224 | 81.25% |
| RDFN250117C00016000 | 2024-05-28 12:04PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 83.20% |
| RDFN250117C00017000 | 2024-05-31 9:36AM EDT | 17.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 1 | 1,044 | 84.57% |
| RDFN250117C00020000 | 2024-05-31 9:43AM EDT | 20.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 4 | 1,947 | 85.94% |
| RDFN250117C00022000 | 2024-05-14 9:56AM EDT | 22.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 26 | 1,165 | 87.70% |
| RDFN250117C00025000 | 2024-05-21 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 6 | 1,503 | 100.39% |
| RDFN250117C00027000 | 2024-05-08 10:18AM EDT | 27.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 257 | 109.57% |
| RDFN250117C00030000 | 2024-05-28 3:57PM EDT | 30.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 4,247 | 106.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117P00000500 | 2024-04-02 9:37AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| RDFN250117P00001000 | 2024-01-09 2:40PM EDT | 1.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 164.84% |
| RDFN250117P00001500 | 2024-05-21 12:17PM EDT | 1.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 20 | 31 | 200.39% |
| RDFN250117P00002000 | 2024-05-20 10:53AM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 360 | 103.91% |
| RDFN250117P00002500 | 2024-05-02 2:55PM EDT | 2.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 60 | 451 | 95.70% |
| RDFN250117P00003000 | 2024-05-06 11:05AM EDT | 3.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 4,390 | 90.63% |
| RDFN250117P00003500 | 2024-05-15 2:00PM EDT | 3.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 471 | 89.06% |
| RDFN250117P00004000 | 2024-05-29 12:14PM EDT | 4.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 877 | 83.20% |
| RDFN250117P00004500 | 2024-05-29 1:56PM EDT | 4.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 13 | 13,626 | 80.27% |
| RDFN250117P00005000 | 2024-05-30 11:17AM EDT | 5.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 11,065 | 79.10% |
| RDFN250117P00005500 | 2024-05-30 9:38AM EDT | 5.50 | 1.11 | 0.95 | 1.05 | 0.00 | - | 10 | 4,294 | 76.27% |
| RDFN250117P00007000 | 2024-05-29 3:14PM EDT | 7.00 | 2.05 | 1.75 | 1.85 | 0.00 | - | 10 | 5,374 | 71.48% |
| RDFN250117P00008000 | 2024-05-24 1:33PM EDT | 8.00 | 2.68 | 2.40 | 2.55 | 0.00 | - | 1 | 60 | 69.82% |
| RDFN250117P00009000 | 2024-05-29 9:43AM EDT | 9.00 | 3.53 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 66.99% |
| RDFN250117P00010000 | 2024-05-23 1:34PM EDT | 10.00 | 4.20 | 4.00 | 4.10 | 0.00 | - | 2 | 717 | 67.58% |
| RDFN250117P00011000 | 2024-05-23 11:17AM EDT | 11.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | - | 1 | 65.63% |
| RDFN250117P00012000 | 2024-05-09 1:47PM EDT | 12.00 | 5.57 | 5.70 | 5.90 | 0.00 | - | 1 | 177 | 64.45% |
| RDFN250117P00013000 | 2024-05-16 11:04AM EDT | 13.00 | 5.80 | 6.60 | 6.80 | 0.00 | - | - | 1 | 60.74% |
| RDFN250117P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 9.80 | 7.60 | 8.30 | 0.00 | - | 3 | 159 | 0.00% |
| RDFN250117P00017000 | 2024-04-24 2:32PM EDT | 17.00 | 11.60 | 9.80 | 12.30 | 0.00 | - | 2 | 0 | 104.40% |
| RDFN250117P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 14.30 | 13.90 | 14.10 | 0.00 | - | 1 | 2 | 110.94% |
| RDFN250117P00022000 | 2023-09-19 10:02AM EDT | 22.00 | 13.93 | 16.80 | 17.00 | 0.00 | - | - | 0 | 167.77% |
| RDFN250117P00025000 | 2023-09-12 10:08AM EDT | 25.00 | 15.43 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 107.23% |
| RDFN250117P00027000 | 2024-01-26 1:59PM EDT | 27.00 | 18.51 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 175.10% |
| RDFN250117P00030000 | 2024-02-13 2:27PM EDT | 30.00 | 22.61 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.