Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240524C00007000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.62 | 0.60 | 0.70 | -0.12 | -16.22% | 84 | 221 | 78.91% |
| RDFN240531C00007000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | 0.00 | - | 39 | 162 | 76.56% |
| RDFN240607C00007000 | 2024-05-15 11:35AM EDT | 2024-06-07 | 1.12 | 0.75 | 1.20 | 0.00 | - | 17 | 94 | 97.66% |
| RDFN240614C00007000 | 2024-05-17 12:18PM EDT | 2024-06-14 | 0.89 | 0.85 | 0.95 | -0.11 | -11.00% | 1 | 48 | 74.61% |
| RDFN240621C00007000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 0.96 | 0.90 | 1.00 | -0.21 | -17.95% | 4 | 1,648 | 72.66% |
| RDFN240628C00007000 | 2024-05-14 10:04AM EDT | 2024-06-28 | 1.80 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 74.41% |
| RDFN240816C00007000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.70 | -0.10 | -6.45% | 203 | 1,581 | 88.28% |
| RDFN241115C00007000 | 2024-05-16 2:15PM EDT | 2024-11-15 | 2.10 | 1.90 | 2.05 | 0.00 | - | 30 | 460 | 84.18% |
| RDFN250117C00007000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 2.33 | 2.20 | 2.35 | -0.22 | -8.63% | 3 | 2,727 | 85.94% |
| RDFN260116C00007000 | 2024-05-17 3:42PM EDT | 2026-01-16 | 3.47 | 3.40 | 3.60 | -0.23 | -6.22% | 5 | 2,819 | 91.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240524P00007000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 14 | 113 | 80.47% |
| RDFN240531P00007000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.23 | 0.15 | 0.25 | +0.02 | +9.52% | 49 | 592 | 72.66% |
| RDFN240607P00007000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 5 | 128 | 71.48% |
| RDFN240614P00007000 | 2024-05-17 1:53PM EDT | 2024-06-14 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 117 | 50 | 71.88% |
| RDFN240621P00007000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.45 | +0.04 | +10.53% | 10 | 950 | 70.31% |
| RDFN240628P00007000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 0.45 | 0.30 | 0.50 | +0.15 | +50.00% | 2 | 6 | 64.26% |
| RDFN240816P00007000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 0.81 | 0.80 | 0.90 | +0.05 | +6.58% | 27 | 5,399 | 76.17% |
| RDFN241115P00007000 | 2024-05-16 10:00AM EDT | 2024-11-15 | 1.25 | 1.25 | 1.35 | 0.00 | - | 12 | 186 | 76.76% |
| RDFN250117P00007000 | 2024-05-16 1:13PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.60 | 0.00 | - | 64 | 5,348 | 76.07% |
| RDFN260116P00007000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 2.40 | 2.30 | 2.50 | +0.05 | +2.13% | 1 | 867 | 73.73% |
© 2024 Yahoo. All rights reserved.