Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN231215C00003000 | 2023-12-08 2:46PM EST | 3.00 | 5.15 | 5.00 | 5.20 | +1.54 | +42.66% | 1 | 40 | 475.00% |
| RDFN231215C00004000 | 2023-11-15 12:09PM EST | 4.00 | 2.82 | 4.00 | 4.20 | 0.00 | - | 2 | 4 | 353.13% |
| RDFN231215C00005000 | 2023-12-05 12:01PM EST | 5.00 | 2.59 | 3.00 | 3.20 | 0.00 | - | 2 | 426 | 257.03% |
| RDFN231215C00005500 | 2023-11-27 1:03PM EST | 5.50 | 1.64 | 2.15 | 2.70 | 0.00 | - | 5 | 5 | 215.63% |
| RDFN231215C00006000 | 2023-12-08 2:29PM EST | 6.00 | 2.20 | 1.80 | 2.20 | +0.40 | +22.22% | 2 | 694 | 176.56% |
| RDFN231215C00006500 | 2023-12-05 10:52AM EST | 6.50 | 1.67 | 1.45 | 1.70 | +0.52 | +45.22% | 1 | 132 | 140.63% |
| RDFN231215C00007000 | 2023-12-08 3:14PM EST | 7.00 | 1.22 | 1.10 | 1.25 | +0.22 | +22.00% | 68 | 1,126 | 94.53% |
| RDFN231215C00007500 | 2023-12-08 12:14PM EST | 7.50 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 29 | 990 | 85.16% |
| RDFN231215C00008000 | 2023-12-08 3:40PM EST | 8.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 441 | 3,275 | 71.09% |
| RDFN231215C00008500 | 2023-12-08 3:29PM EST | 8.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 315 | 207 | 78.91% |
| RDFN231215C00009000 | 2023-12-08 3:42PM EST | 9.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 36 | 51 | 75.78% |
| RDFN231215C00009500 | 2023-12-07 12:34PM EST | 9.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.00% |
| RDFN231215C00010000 | 2023-12-07 1:02PM EST | 10.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 108.59% |
| RDFN231215C00011000 | 2023-11-02 2:57PM EST | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 20 | 189.84% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN231215P00003000 | 2023-11-03 12:01PM EST | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 625.00% |
| RDFN231215P00004000 | 2023-11-29 12:25PM EST | 4.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 359 | 468.75% |
| RDFN231215P00005000 | 2023-12-05 3:24PM EST | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 252 | 264.06% |
| RDFN231215P00005500 | 2023-12-01 2:18PM EST | 5.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 296.88% |
| RDFN231215P00006000 | 2023-12-04 11:02AM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 131.25% |
| RDFN231215P00006500 | 2023-12-06 11:46AM EST | 6.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 101.56% |
| RDFN231215P00007000 | 2023-12-08 12:53PM EST | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 2,092 | 87.50% |
| RDFN231215P00007500 | 2023-12-08 3:59PM EST | 7.50 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 32 | 188 | 80.86% |
| RDFN231215P00008000 | 2023-12-08 12:37PM EST | 8.00 | 0.31 | 0.20 | 0.30 | -0.12 | -27.91% | 82 | 302 | 67.97% |
| RDFN231215P00009000 | 2023-12-06 11:46AM EST | 9.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 1 | 3 | 70.31% |
| RDFN231215P00010000 | 2023-11-10 3:28PM EST | 10.00 | 4.61 | 1.85 | 2.40 | 0.00 | - | - | 0 | 175.78% |
| RDFN231215P00011000 | 2023-11-10 3:41PM EST | 11.00 | 5.62 | 2.70 | 3.70 | 0.00 | - | - | 0 | 242.19% |
© 2023 Yahoo. All rights reserved.