Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503C00004500 | 2024-04-26 9:43AM EDT | 4.50 | 0.95 | 1.15 | 1.20 | 0.00 | - | 230 | 31 | 175.00% |
| RDFN240503C00005000 | 2024-05-01 2:43PM EDT | 5.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 13 | 55 | 109.38% |
| RDFN240503C00005500 | 2024-05-02 11:29AM EDT | 5.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 726 | 81.25% |
| RDFN240503C00006000 | 2024-05-02 12:11PM EDT | 6.00 | 0.07 | 0.05 | 0.10 | -0.03 | -37.50% | 263 | 1,453 | 110.94% |
| RDFN240503C00006500 | 2024-05-02 9:45AM EDT | 6.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 14 | 202 | 134.38% |
| RDFN240503C00007000 | 2024-04-22 2:45PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 220.31% |
| RDFN240503C00007500 | 2024-04-30 11:25AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 231.25% |
| RDFN240503C00008000 | 2024-04-17 11:14AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 271.88% |
| RDFN240503C00008500 | 2024-04-12 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 559.38% |
| RDFN240503C00009000 | 2024-04-10 2:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 343.75% |
| RDFN240503C00009500 | 2024-04-04 1:28PM EDT | 9.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 645.31% |
| RDFN240503C00010000 | 2024-04-02 3:50PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 562.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503P00004500 | 2024-04-29 3:56PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 215.63% |
| RDFN240503P00005000 | 2024-05-01 3:41PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 201 | 134.38% |
| RDFN240503P00005500 | 2024-05-02 12:19PM EDT | 5.50 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 262 | 3,299 | 92.19% |
| RDFN240503P00006000 | 2024-05-02 12:06PM EDT | 6.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 22 | 355 | 103.13% |
| RDFN240503P00006500 | 2024-05-02 10:00AM EDT | 6.50 | 0.80 | 0.80 | 0.85 | +0.20 | +33.33% | 10 | 150 | 118.75% |
| RDFN240503P00007000 | 2024-04-26 9:54AM EDT | 7.00 | 0.95 | 1.30 | 1.40 | 0.00 | - | 1 | 35 | 207.81% |
| RDFN240503P00008000 | 2024-04-04 2:28PM EDT | 8.00 | 1.80 | 1.50 | 2.40 | 0.00 | - | 2 | 9 | 365.63% |
| RDFN240503P00008500 | 2024-03-28 2:07PM EDT | 8.50 | 2.00 | 1.85 | 4.90 | 0.00 | - | 11 | 0 | 779.69% |
© 2024 Yahoo. All rights reserved.