Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517C00003000 | 2024-04-19 11:40AM EDT | 3.00 | 2.29 | 1.95 | 3.10 | 0.00 | - | 5 | 39 | 318.75% |
| RDFN240517C00004000 | 2024-05-01 2:51PM EDT | 4.00 | 2.00 | 0.95 | 3.60 | 0.00 | - | 20 | 123 | 273.44% |
| RDFN240517C00005000 | 2024-04-30 10:32AM EDT | 5.00 | 0.95 | 0.95 | 2.15 | 0.00 | - | 42 | 436 | 238.28% |
| RDFN240517C00005500 | 2024-05-02 11:14AM EDT | 5.50 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 9 | 321 | 125.78% |
| RDFN240517C00006000 | 2024-05-02 2:54PM EDT | 6.00 | 0.51 | 0.50 | 0.60 | -0.14 | -21.54% | 26 | 1,715 | 124.61% |
| RDFN240517C00006500 | 2024-05-02 3:48PM EDT | 6.50 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 175 | 471 | 120.70% |
| RDFN240517C00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 418 | 2,939 | 121.09% |
| RDFN240517C00007500 | 2024-05-01 2:34PM EDT | 7.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 18 | 167 | 116.02% |
| RDFN240517C00008000 | 2024-05-01 3:04PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 123 | 5,867 | 126.17% |
| RDFN240517C00008500 | 2024-05-02 3:34PM EDT | 8.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1 | 132.03% |
| RDFN240517C00009000 | 2024-05-02 10:51AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 2,434 | 133.59% |
| RDFN240517C00010000 | 2024-05-02 1:51PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 6,250 | 139.06% |
| RDFN240517C00011000 | 2024-04-25 1:39PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,555 | 157.81% |
| RDFN240517C00012000 | 2024-05-01 12:35PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,145 | 175.00% |
| RDFN240517C00013000 | 2024-04-17 3:14PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 842 | 214.06% |
| RDFN240517C00014000 | 2024-03-18 11:33AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,205 | 204.69% |
| RDFN240517C00015000 | 2024-04-05 1:22PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,469 | 217.19% |
| RDFN240517C00016000 | 2024-04-04 10:40AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 824 | 228.13% |
| RDFN240517C00017000 | 2024-03-06 4:04PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 55 | 385.16% |
| RDFN240517C00018000 | 2024-04-24 1:42PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 1,971 | 422.66% |
| RDFN240517C00020000 | 2024-04-12 2:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 136 | 268.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517P00002000 | 2023-11-01 9:30AM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| RDFN240517P00003000 | 2024-04-17 3:23PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 757 | 257.81% |
| RDFN240517P00003500 | 2024-04-25 10:24AM EDT | 3.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 3 | 282.81% |
| RDFN240517P00004000 | 2024-05-02 3:15PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 40 | 3,031 | 153.13% |
| RDFN240517P00004500 | 2024-05-02 10:43AM EDT | 4.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 11 | 37 | 127.34% |
| RDFN240517P00005000 | 2024-05-02 10:45AM EDT | 5.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 12 | 5,050 | 128.91% |
| RDFN240517P00005500 | 2024-05-02 3:23PM EDT | 5.50 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 89 | 142 | 125.78% |
| RDFN240517P00006000 | 2024-05-02 2:59PM EDT | 6.00 | 0.65 | 0.60 | 0.70 | -0.04 | -5.80% | 14 | 3,975 | 124.61% |
| RDFN240517P00006500 | 2024-05-02 3:40PM EDT | 6.50 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 49 | 136 | 120.70% |
| RDFN240517P00007000 | 2024-05-02 2:44PM EDT | 7.00 | 1.40 | 1.25 | 1.40 | +0.10 | +7.69% | 20 | 6,156 | 121.09% |
| RDFN240517P00008000 | 2024-05-01 12:49PM EDT | 8.00 | 2.45 | 1.80 | 2.65 | 0.00 | - | 11 | 1,403 | 135.16% |
| RDFN240517P00009000 | 2024-04-30 11:02AM EDT | 9.00 | 3.46 | 2.10 | 4.70 | 0.00 | - | 1 | 848 | 221.48% |
| RDFN240517P00010000 | 2024-05-02 2:42PM EDT | 10.00 | 4.20 | 3.30 | 5.30 | -0.40 | -8.70% | 7 | 1,107 | 221.48% |
| RDFN240517P00011000 | 2024-03-20 3:21PM EDT | 11.00 | 4.89 | 5.00 | 7.00 | 0.00 | - | 579 | 611 | 423.83% |
| RDFN240517P00012000 | 2024-04-22 11:42AM EDT | 12.00 | 6.95 | 5.00 | 7.40 | 0.00 | - | 6 | 64 | 226.56% |
| RDFN240517P00013000 | 2024-04-30 1:03PM EDT | 13.00 | 7.33 | 6.10 | 8.50 | 0.00 | - | 1 | 8 | 287.50% |
| RDFN240517P00014000 | 2024-01-11 4:44PM EDT | 14.00 | 5.50 | 6.10 | 6.20 | 0.00 | - | 6 | 95 | 0.00% |
| RDFN240517P00015000 | 2024-03-07 11:05AM EDT | 15.00 | 8.60 | 7.50 | 10.40 | 0.00 | - | 10 | 0 | 598.05% |
| RDFN240517P00016000 | 2024-02-29 11:01AM EDT | 16.00 | 8.60 | 8.10 | 10.30 | 0.00 | - | - | 0 | 335.16% |
| RDFN240517P00017000 | 2024-05-01 2:55PM EDT | 17.00 | 11.00 | 10.00 | 12.60 | 0.00 | - | 1 | 1 | 349.22% |
| RDFN240517P00018000 | 2023-10-18 9:44AM EDT | 18.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN240517P00020000 | 2024-01-22 1:28PM EDT | 20.00 | 11.50 | 13.10 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.