Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816C00001000 | 2024-04-15 9:59AM EDT | 1.00 | 5.23 | 3.60 | 5.90 | 0.00 | - | - | 1 | 222.66% |
| RDFN240816C00002000 | 2024-04-12 3:21PM EDT | 2.00 | 4.10 | 2.95 | 3.80 | 0.00 | - | 4 | 8 | 154.30% |
| RDFN240816C00003000 | 2024-04-24 2:04PM EDT | 3.00 | 2.66 | 2.75 | 2.85 | 0.00 | - | 25 | 128 | 101.56% |
| RDFN240816C00004000 | 2024-05-01 2:42PM EDT | 4.00 | 2.30 | 2.00 | 2.10 | 0.00 | - | 30 | 91 | 98.44% |
| RDFN240816C00005000 | 2024-05-01 3:24PM EDT | 5.00 | 1.65 | 1.35 | 1.45 | 0.00 | - | 15 | 667 | 90.82% |
| RDFN240816C00006000 | 2024-05-01 2:56PM EDT | 6.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 80 | 1,142 | 88.87% |
| RDFN240816C00007000 | 2024-05-02 11:04AM EDT | 7.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 15 | 1,049 | 89.06% |
| RDFN240816C00008000 | 2024-05-02 9:34AM EDT | 8.00 | 0.53 | 0.40 | 0.50 | -0.02 | -3.64% | 20 | 3,410 | 89.65% |
| RDFN240816C00009000 | 2024-05-01 3:43PM EDT | 9.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 634 | 88.67% |
| RDFN240816C00010000 | 2024-05-01 2:09PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 17 | 878 | 91.02% |
| RDFN240816C00011000 | 2024-04-17 10:42AM EDT | 11.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 302 | 93.75% |
| RDFN240816C00012000 | 2024-05-01 11:08AM EDT | 12.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 7 | 394 | 93.75% |
| RDFN240816C00013000 | 2024-04-23 1:49PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 115 | 95.70% |
| RDFN240816C00014000 | 2024-04-26 10:27AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 304 | 96.09% |
| RDFN240816C00015000 | 2024-04-24 3:02PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 968 | 94.53% |
| RDFN240816C00016000 | 2024-04-24 3:01PM EDT | 16.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 55 | 126.17% |
| RDFN240816C00017000 | 2024-04-10 11:31AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 61 | 142.58% |
| RDFN240816C00018000 | 2024-04-11 11:08AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 50.00% |
| RDFN240816C00020000 | 2024-04-29 10:00AM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 436 | 144.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816P00001000 | 2024-01-30 2:29PM EDT | 1.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 526.56% |
| RDFN240816P00003000 | 2024-04-19 2:06PM EDT | 3.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 3,088 | 104.69% |
| RDFN240816P00004000 | 2024-05-01 1:35PM EDT | 4.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 11 | 2,137 | 94.14% |
| RDFN240816P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 2 | 732 | 87.50% |
| RDFN240816P00006000 | 2024-05-01 3:32PM EDT | 6.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 1 | 1,370 | 86.13% |
| RDFN240816P00007000 | 2024-05-01 3:17PM EDT | 7.00 | 1.65 | 1.90 | 1.95 | 0.00 | - | 6 | 4,089 | 83.98% |
| RDFN240816P00008000 | 2024-05-01 10:27AM EDT | 8.00 | 2.75 | 2.70 | 2.80 | 0.00 | - | 10 | 490 | 86.33% |
| RDFN240816P00009000 | 2024-04-30 11:02AM EDT | 9.00 | 3.54 | 3.50 | 3.70 | 0.00 | - | 1 | 1,116 | 84.96% |
| RDFN240816P00010000 | 2024-04-19 3:16PM EDT | 10.00 | 4.95 | 4.40 | 4.60 | 0.00 | - | 1 | 458 | 83.20% |
| RDFN240816P00011000 | 2024-04-29 1:31PM EDT | 11.00 | 5.47 | 5.40 | 5.50 | 0.00 | - | 93 | 185 | 84.38% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 81.64% |
| RDFN240816P00013000 | 2024-04-30 1:03PM EDT | 13.00 | 7.31 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 87.89% |
| RDFN240816P00014000 | 2024-02-06 3:22PM EDT | 14.00 | 6.30 | 7.50 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| RDFN240816P00015000 | 2024-03-08 10:30AM EDT | 15.00 | 8.35 | 7.00 | 11.00 | 0.00 | - | 1 | 41 | 262.11% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 207.32% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 193.55% |
© 2024 Yahoo. All rights reserved.