Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117C00000500 | 2024-04-15 9:59AM EDT | 0.50 | 5.37 | 5.00 | 6.60 | 0.00 | - | 1 | 12 | 431.25% |
| RDFN250117C00001000 | 2024-04-16 2:08PM EDT | 1.00 | 4.75 | 3.50 | 6.20 | 0.00 | - | 1 | 43 | 0.00% |
| RDFN250117C00001500 | 2024-04-25 1:01PM EDT | 1.50 | 3.85 | 4.20 | 6.10 | 0.00 | - | 1 | 11 | 255.47% |
| RDFN250117C00002000 | 2024-03-20 1:05PM EDT | 2.00 | 4.10 | 3.10 | 3.60 | 0.00 | - | 10 | 109 | 0.00% |
| RDFN250117C00002500 | 2024-03-19 11:14AM EDT | 2.50 | 3.50 | 2.05 | 4.10 | 0.00 | - | 1 | 120 | 156.45% |
| RDFN250117C00003000 | 2024-05-02 1:02PM EDT | 3.00 | 3.20 | 3.10 | 4.80 | +0.14 | +4.58% | 30 | 169 | 165.04% |
| RDFN250117C00003500 | 2024-04-25 11:46AM EDT | 3.50 | 2.36 | 2.80 | 4.30 | 0.00 | - | 1 | 70 | 147.07% |
| RDFN250117C00004000 | 2024-04-18 10:20AM EDT | 4.00 | 2.23 | 2.15 | 3.00 | 0.00 | - | 1 | 325 | 88.87% |
| RDFN250117C00004500 | 2024-05-01 3:39PM EDT | 4.50 | 2.36 | 2.10 | 3.20 | 0.00 | - | 1 | 73 | 111.23% |
| RDFN250117C00005000 | 2024-05-02 10:34AM EDT | 5.00 | 2.05 | 2.15 | 2.30 | +0.06 | +3.02% | 2 | 854 | 97.66% |
| RDFN250117C00005500 | 2024-04-30 2:34PM EDT | 5.50 | 1.80 | 1.80 | 2.25 | 0.00 | - | 26 | 989 | 97.46% |
| RDFN250117C00007000 | 2024-05-02 2:42PM EDT | 7.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 4 | 2,811 | 91.02% |
| RDFN250117C00008000 | 2024-04-30 9:44AM EDT | 8.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 4 | 27 | 89.45% |
| RDFN250117C00010000 | 2024-05-02 10:47AM EDT | 10.00 | 0.71 | 0.75 | 0.80 | -0.02 | -2.74% | 200 | 4,383 | 88.28% |
| RDFN250117C00012000 | 2024-05-02 3:01PM EDT | 12.00 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 100 | 1,066 | 88.48% |
| RDFN250117C00015000 | 2024-05-01 2:57PM EDT | 15.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 30 | 4,210 | 89.26% |
| RDFN250117C00017000 | 2024-05-02 9:47AM EDT | 17.00 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 1 | 1,062 | 88.28% |
| RDFN250117C00020000 | 2024-05-01 10:50AM EDT | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 50 | 1,258 | 89.65% |
| RDFN250117C00022000 | 2024-05-02 11:13AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,144 | 91.41% |
| RDFN250117C00025000 | 2024-04-30 2:37PM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 26 | 1,484 | 86.33% |
| RDFN250117C00027000 | 2024-04-10 11:35AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 259 | 111.91% |
| RDFN250117C00030000 | 2024-04-18 3:54PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 4,249 | 116.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117P00000500 | 2024-04-02 9:37AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| RDFN250117P00001000 | 2024-01-09 2:40PM EDT | 1.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 150.78% |
| RDFN250117P00001500 | 2023-11-17 11:30AM EDT | 1.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 13 | 168.75% |
| RDFN250117P00002000 | 2024-03-25 12:25PM EDT | 2.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 10 | 360 | 114.06% |
| RDFN250117P00002500 | 2024-05-02 2:55PM EDT | 2.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 60 | 391 | 100.39% |
| RDFN250117P00003000 | 2024-05-02 12:11PM EDT | 3.00 | 0.40 | 0.30 | 0.40 | -0.03 | -6.98% | 1 | 4,390 | 94.14% |
| RDFN250117P00003500 | 2024-04-30 10:00AM EDT | 3.50 | 0.59 | 0.45 | 0.55 | 0.00 | - | 1 | 471 | 91.41% |
| RDFN250117P00004000 | 2024-05-01 9:30AM EDT | 4.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 837 | 88.87% |
| RDFN250117P00004500 | 2024-04-19 11:27AM EDT | 4.50 | 1.05 | 0.85 | 0.95 | 0.00 | - | 1 | 13,219 | 87.99% |
| RDFN250117P00005000 | 2024-05-01 12:24PM EDT | 5.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 10 | 10,382 | 84.08% |
| RDFN250117P00005500 | 2024-05-01 2:59PM EDT | 5.50 | 1.35 | 1.30 | 1.40 | 0.00 | - | 20 | 1,989 | 82.03% |
| RDFN250117P00007000 | 2024-05-02 11:58AM EDT | 7.00 | 2.38 | 2.20 | 2.35 | -0.04 | -1.65% | 9 | 5,405 | 78.42% |
| RDFN250117P00010000 | 2024-04-29 9:31AM EDT | 10.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 711 | 70.12% |
| RDFN250117P00012000 | 2024-04-24 3:23PM EDT | 12.00 | 6.80 | 6.20 | 7.00 | 0.00 | - | 1 | 176 | 85.55% |
| RDFN250117P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 9.80 | 9.00 | 9.30 | 0.00 | - | 3 | 159 | 58.59% |
| RDFN250117P00017000 | 2024-04-24 2:32PM EDT | 17.00 | 11.60 | 10.10 | 12.30 | 0.00 | - | 2 | 0 | 72.66% |
| RDFN250117P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 14.30 | 13.90 | 15.50 | 0.00 | - | 1 | 2 | 122.66% |
| RDFN250117P00022000 | 2023-09-19 10:02AM EDT | 22.00 | 13.93 | 16.80 | 17.00 | 0.00 | - | - | 0 | 139.94% |
| RDFN250117P00025000 | 2023-09-12 10:08AM EDT | 25.00 | 15.43 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN250117P00027000 | 2024-01-26 1:59PM EDT | 27.00 | 18.51 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 145.22% |
| RDFN250117P00030000 | 2024-02-13 2:27PM EDT | 30.00 | 22.61 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 184.28% |
© 2024 Yahoo. All rights reserved.