Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240510C00004000 | 2024-04-26 9:53AM EDT | 4.00 | 1.65 | 1.60 | 1.70 | 0.00 | - | 4 | 3 | 145.31% |
| RDFN240510C00004500 | 2024-05-02 11:18AM EDT | 4.50 | 1.29 | 1.15 | 1.30 | +0.34 | +35.79% | 1 | 4 | 123.44% |
| RDFN240510C00005000 | 2024-05-02 10:11AM EDT | 5.00 | 0.85 | 0.85 | 0.90 | -0.25 | -22.73% | 2 | 304 | 139.84% |
| RDFN240510C00005500 | 2024-05-01 3:56PM EDT | 5.50 | 0.55 | 0.55 | 0.60 | -0.09 | -14.06% | 1 | 261 | 139.06% |
| RDFN240510C00006000 | 2024-05-02 11:33AM EDT | 6.00 | 0.35 | 0.35 | 0.40 | -0.05 | -11.11% | 234 | 453 | 143.75% |
| RDFN240510C00006500 | 2024-05-02 9:33AM EDT | 6.50 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 10 | 1,490 | 142.97% |
| RDFN240510C00007000 | 2024-05-01 3:52PM EDT | 7.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 379 | 876 | 140.63% |
| RDFN240510C00007500 | 2024-05-01 3:54PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 215 | 128.91% |
| RDFN240510C00008000 | 2024-05-01 3:49PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 340 | 150.00% |
| RDFN240510C00008500 | 2024-04-17 9:56AM EDT | 8.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 14 | 146.88% |
| RDFN240510C00009000 | 2024-04-16 1:25PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 36 | 162.50% |
| RDFN240510C00009500 | 2024-04-17 12:27PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| RDFN240510C00010000 | 2024-04-08 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240510P00003500 | 2024-04-22 12:57PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 88 | 50.00% |
| RDFN240510P00004000 | 2024-04-30 1:47PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 164.06% |
| RDFN240510P00004500 | 2024-05-02 9:30AM EDT | 4.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 126 | 120.31% |
| RDFN240510P00005000 | 2024-05-02 11:37AM EDT | 5.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.67% | 241 | 405 | 146.88% |
| RDFN240510P00005500 | 2024-05-02 11:17AM EDT | 5.50 | 0.40 | 0.40 | 0.45 | -0.03 | -6.98% | 75 | 5,415 | 144.53% |
| RDFN240510P00006000 | 2024-05-01 3:18PM EDT | 6.00 | 0.70 | 0.70 | 0.75 | +0.10 | +20.00% | 50 | 187 | 149.22% |
| RDFN240510P00006500 | 2024-05-02 11:15AM EDT | 6.50 | 1.06 | 1.05 | 1.15 | +0.11 | +11.58% | 55 | 47 | 157.03% |
| RDFN240510P00007000 | 2024-04-29 12:00PM EDT | 7.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 1 | 22 | 157.81% |
| RDFN240510P00008000 | 2024-04-17 2:14PM EDT | 8.00 | 2.62 | 2.35 | 2.45 | 0.00 | - | 27 | 30 | 162.50% |
| RDFN240510P00008500 | 2024-03-28 2:16PM EDT | 8.50 | 2.05 | 1.85 | 5.00 | 0.00 | - | 4 | 4 | 378.91% |
© 2024 Yahoo. All rights reserved.