Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517C00007000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.70 | -0.20 | -22.22% | 135 | 2,863 | 134.38% |
| RDFN240524C00007000 | 2024-05-16 11:47AM EDT | 2024-05-24 | 0.74 | 0.75 | 0.85 | -0.75 | -50.34% | 11 | 212 | 90.63% |
| RDFN240531C00007000 | 2024-05-16 11:44AM EDT | 2024-05-31 | 0.75 | 0.85 | 0.95 | -0.25 | -25.00% | 17 | 157 | 86.33% |
| RDFN240607C00007000 | 2024-05-15 11:35AM EDT | 2024-06-07 | 1.12 | 0.90 | 1.00 | 0.00 | - | 17 | 94 | 79.30% |
| RDFN240614C00007000 | 2024-05-16 10:10AM EDT | 2024-06-14 | 1.00 | 0.40 | 1.10 | -0.25 | -20.00% | 6 | 42 | 88.87% |
| RDFN240621C00007000 | 2024-05-16 3:02PM EDT | 2024-06-21 | 1.17 | 1.05 | 1.15 | -0.05 | -4.10% | 34 | 1,654 | 79.69% |
| RDFN240628C00007000 | 2024-05-14 10:04AM EDT | 2024-06-28 | 1.80 | 0.60 | 1.20 | 0.00 | - | 2 | 3 | 50.98% |
| RDFN240816C00007000 | 2024-05-16 1:33PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.60 | -0.12 | -7.19% | 4 | 1,581 | 83.98% |
| RDFN241115C00007000 | 2024-05-14 11:40AM EDT | 2024-11-15 | 2.10 | 2.05 | 3.50 | -0.45 | -17.65% | 30 | 490 | 121.48% |
| RDFN250117C00007000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 2.55 | 2.35 | 2.45 | 0.00 | - | 242 | 2,727 | 87.70% |
| RDFN260116C00007000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 3.70 | 3.20 | 3.70 | 0.00 | - | 2 | 2,817 | 86.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240517P00007000 | 2024-05-16 3:35PM EDT | 2024-05-17 | 0.01 | 0.05 | 0.10 | -0.04 | -80.00% | 46 | 6,044 | 190.63% |
| RDFN240524P00007000 | 2024-05-16 3:28PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 7 | 107 | 83.59% |
| RDFN240531P00007000 | 2024-05-16 11:58AM EDT | 2024-05-31 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 603 | 54 | 81.64% |
| RDFN240607P00007000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 0.32 | 0.20 | 0.30 | +0.07 | +28.00% | 2 | 126 | 71.29% |
| RDFN240614P00007000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.45 | 0.00 | - | 11 | 50 | 75.78% |
| RDFN240621P00007000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.40 | +0.07 | +22.58% | 71 | 947 | 70.90% |
| RDFN240628P00007000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 0.45 | 0.30 | 0.50 | +0.15 | +50.00% | 2 | 6 | 67.58% |
| RDFN240816P00007000 | 2024-05-16 3:18PM EDT | 2024-08-16 | 0.76 | 0.75 | 0.80 | +0.06 | +8.57% | 293 | 5,456 | 73.24% |
| RDFN241115P00007000 | 2024-05-16 10:00AM EDT | 2024-11-15 | 1.25 | 1.20 | 1.35 | +0.04 | +3.31% | 12 | 174 | 77.34% |
| RDFN250117P00007000 | 2024-05-16 1:13PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 64 | 5,345 | 76.56% |
| RDFN260116P00007000 | 2024-05-13 2:47PM EDT | 2026-01-16 | 2.35 | 0.30 | 2.50 | 0.00 | - | 487 | 867 | 77.69% |
© 2024 Yahoo. All rights reserved.