Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503C00004500 | 2024-04-26 9:43AM EDT | 4.50 | 0.95 | 1.35 | 1.45 | 0.00 | - | 230 | 31 | 50.00% |
| RDFN240503C00005000 | 2024-05-02 2:41PM EDT | 5.00 | 0.80 | 0.85 | 0.95 | -0.20 | -20.00% | 2 | 55 | 50.00% |
| RDFN240503C00005500 | 2024-05-02 3:34PM EDT | 5.50 | 0.37 | 0.35 | 0.40 | +0.07 | +23.33% | 5 | 726 | 25.00% |
| RDFN240503C00006000 | 2024-05-02 3:38PM EDT | 6.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 364 | 1,453 | 67.19% |
| RDFN240503C00006500 | 2024-05-02 9:45AM EDT | 6.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 14 | 202 | 106.25% |
| RDFN240503C00007000 | 2024-04-22 2:45PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 190.63% |
| RDFN240503C00007500 | 2024-04-30 11:25AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 206.25% |
| RDFN240503C00008000 | 2024-04-17 11:14AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 246.88% |
| RDFN240503C00008500 | 2024-04-12 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 521.88% |
| RDFN240503C00009000 | 2024-04-10 2:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 318.75% |
| RDFN240503C00009500 | 2024-04-04 1:28PM EDT | 9.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 610.94% |
| RDFN240503C00010000 | 2024-04-02 3:50PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 531.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503P00004500 | 2024-04-29 3:56PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 237.50% |
| RDFN240503P00005000 | 2024-05-01 3:41PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 201 | 162.50% |
| RDFN240503P00005500 | 2024-05-02 2:26PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 324 | 3,299 | 85.94% |
| RDFN240503P00006000 | 2024-05-02 2:09PM EDT | 6.00 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 83 | 355 | 82.81% |
| RDFN240503P00006500 | 2024-05-02 10:00AM EDT | 6.50 | 0.80 | 0.60 | 0.70 | +0.20 | +33.33% | 10 | 150 | 131.25% |
| RDFN240503P00007000 | 2024-04-26 9:54AM EDT | 7.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 1 | 35 | 190.63% |
| RDFN240503P00008000 | 2024-04-04 2:28PM EDT | 8.00 | 1.80 | 2.05 | 2.15 | 0.00 | - | 2 | 9 | 100.00% |
| RDFN240503P00008500 | 2024-03-28 2:07PM EDT | 8.50 | 2.00 | 1.85 | 4.90 | 0.00 | - | 11 | 0 | 860.94% |
© 2024 Yahoo. All rights reserved.