Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240426C00005000 | 2024-04-25 2:18PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 94 | 99 | 75.00% |
| RDFN240503C00005000 | 2024-04-25 2:18PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 19 | 44 | 82.81% |
| RDFN240510C00005000 | 2024-04-25 10:02AM EDT | 2024-05-10 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 15 | 71 | 123.05% |
| RDFN240517C00005000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | -0.03 | -4.41% | 2 | 378 | 121.88% |
| RDFN240524C00005000 | 2024-04-10 9:58AM EDT | 2024-05-24 | 1.32 | 0.65 | 0.75 | 0.00 | - | - | 1 | 106.25% |
| RDFN240531C00005000 | 2024-04-19 2:40PM EDT | 2024-05-31 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 103.32% |
| RDFN240816C00005000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 1.14 | 1.10 | 1.15 | -0.16 | -12.31% | 10 | 667 | 92.38% |
| RDFN241115C00005000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 1.44 | 1.40 | 2.55 | -0.26 | -15.29% | 1 | 336 | 128.91% |
| RDFN250117C00005000 | 2024-04-25 12:47PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.85 | -0.07 | -4.07% | 46 | 806 | 96.78% |
| RDFN260116C00005000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 2.50 | 2.50 | 2.65 | -0.20 | -7.41% | 73 | 6,361 | 99.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240426P00005000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 1 | 207 | 81.25% |
| RDFN240503P00005000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.20 | +0.05 | +45.45% | 35 | 136 | 85.16% |
| RDFN240510P00005000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 126 | 127 | 130.47% |
| RDFN240517P00005000 | 2024-04-25 1:21PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.55 | +0.08 | +18.60% | 348 | 4,884 | 117.97% |
| RDFN240524P00005000 | 2024-04-23 2:28PM EDT | 2024-05-24 | 0.41 | 0.45 | 0.55 | 0.00 | - | 10 | 24 | 102.73% |
| RDFN240531P00005000 | 2024-04-25 12:41PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.60 | +0.08 | +17.02% | 7 | 23 | 100.00% |
| RDFN240621P00005000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.01 | +1.56% | 1 | 4 | 89.06% |
| RDFN240816P00005000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 0.90 | 0.80 | 0.90 | +0.11 | +13.92% | 32 | 701 | 83.79% |
| RDFN241115P00005000 | 2024-04-22 1:31PM EDT | 2024-11-15 | 1.15 | 1.10 | 1.20 | 0.00 | - | 201 | 384 | 82.81% |
| RDFN250117P00005000 | 2024-04-25 11:03AM EDT | 2025-01-17 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 2 | 10,403 | 81.54% |
| RDFN260116P00005000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 1.97 | 1.95 | 2.05 | +0.02 | +1.03% | 2 | 23,382 | 82.08% |
© 2024 Yahoo. All rights reserved.