RDFN - Redfin Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN230602C00005500 | 2023-05-16 10:32AM EDT | 5.50 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 400.00% |
| RDFN230602C00006500 | 2023-04-21 9:42AM EDT | 6.50 | 2.28 | 3.60 | 4.00 | 0.00 | - | 13 | 13 | 792.97% |
| RDFN230602C00007000 | 2023-05-19 11:09AM EDT | 7.00 | 3.70 | 2.15 | 2.30 | 0.00 | - | 2 | 2 | 162.50% |
| RDFN230602C00007500 | 2023-05-08 12:46PM EDT | 7.50 | 2.57 | 1.60 | 1.80 | 0.00 | - | 100 | 38 | 195.31% |
| RDFN230602C00008000 | 2023-05-30 12:06PM EDT | 8.00 | 1.05 | 1.20 | 1.30 | -1.87 | -64.04% | 2 | 32 | 117.19% |
| RDFN230602C00008500 | 2023-05-30 3:36PM EDT | 8.50 | 0.70 | 0.70 | 0.85 | -0.18 | -20.45% | 22 | 31 | 91.41% |
| RDFN230602C00009000 | 2023-05-30 3:27PM EDT | 9.00 | 0.43 | 0.40 | 0.50 | -0.41 | -48.81% | 192 | 55 | 101.56% |
| RDFN230602C00009500 | 2023-05-30 3:47PM EDT | 9.50 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 191 | 21 | 96.09% |
| RDFN230602C00010000 | 2023-05-30 2:28PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 188 | 316 | 95.31% |
| RDFN230602C00010500 | 2023-05-30 1:50PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 65 | 102 | 96.88% |
| RDFN230602C00011000 | 2023-05-30 9:36AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 63 | 121.88% |
| RDFN230602C00011500 | 2023-05-26 12:22PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 143.75% |
| RDFN230602C00012000 | 2023-05-23 9:54AM EDT | 12.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 297 | 165.63% |
| RDFN230602C00012500 | 2023-05-22 10:36AM EDT | 12.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 304.69% |
| RDFN230602C00013000 | 2023-05-30 11:09AM EDT | 13.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 50 | 232.81% |
| RDFN230602C00014000 | 2023-05-12 12:20PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 7 | 293.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN230602P00005000 | 2023-04-25 1:04PM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 610.94% |
| RDFN230602P00006000 | 2023-05-18 10:04AM EDT | 6.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 414.06% |
| RDFN230602P00006500 | 2023-05-16 2:35PM EDT | 6.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 467.97% |
| RDFN230602P00007000 | 2023-05-08 2:42PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 186 | 45 | 282.81% |
| RDFN230602P00007500 | 2023-05-22 10:08AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 64 | 142.19% |
| RDFN230602P00008000 | 2023-05-30 2:39PM EDT | 8.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 20 | 110 | 104.69% |
| RDFN230602P00008500 | 2023-05-30 12:47PM EDT | 8.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 154 | 69 | 107.81% |
| RDFN230602P00009000 | 2023-05-30 3:53PM EDT | 9.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 166 | 203 | 104.69% |
| RDFN230602P00009500 | 2023-05-30 12:44PM EDT | 9.50 | 0.65 | 0.45 | 0.55 | +0.25 | +62.50% | 29 | 155 | 99.22% |
| RDFN230602P00010000 | 2023-05-30 10:15AM EDT | 10.00 | 1.00 | 0.80 | 0.95 | +0.35 | +53.85% | 10 | 160 | 99.22% |
| RDFN230602P00010500 | 2023-05-30 10:30AM EDT | 10.50 | 1.60 | 1.25 | 1.50 | +0.50 | +45.45% | 11 | 81 | 133.59% |
| RDFN230602P00011000 | 2023-05-23 2:29PM EDT | 11.00 | 1.15 | 1.70 | 1.90 | 0.00 | - | 15 | 20 | 103.13% |
| RDFN230602P00011500 | 2023-05-22 1:15PM EDT | 11.50 | 1.15 | 2.05 | 2.45 | 0.00 | - | - | 0 | 231.25% |
| RDFN230602P00012000 | 2023-05-12 2:41PM EDT | 12.00 | 2.65 | 2.65 | 2.90 | +0.85 | +47.22% | 1 | 3 | 232.81% |
| RDFN230602P00012500 | 2023-05-15 9:57AM EDT | 12.50 | 1.60 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 162.50% |
| RDFN230602P00013000 | 2023-05-23 2:06PM EDT | 13.00 | 2.85 | 3.70 | 3.90 | 0.00 | - | - | 0 | 175.00% |
© 2023 Yahoo. All rights reserved.