Reddit, Inc. (RDDT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712C00045000 | 2024-06-10 9:32AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240712C00047000 | 2024-06-25 3:36PM EDT | 47.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240712C00048000 | 2024-06-12 9:31AM EDT | 48.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT240712C00050000 | 2024-07-02 10:58AM EDT | 50.00 | 19.47 | 0.00 | 0.00 | +9.67 | +98.67% | 1 | 0 | 0.00% |
| RDDT240712C00052000 | 2024-06-28 2:20PM EDT | 52.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240712C00053000 | 2024-06-26 11:53AM EDT | 53.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT240712C00053500 | 2024-06-20 11:20AM EDT | 53.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT240712C00054000 | 2024-06-21 12:48PM EDT | 54.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RDDT240712C00055000 | 2024-06-27 11:16AM EDT | 55.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RDDT240712C00056000 | 2024-06-26 10:30AM EDT | 56.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240712C00056500 | 2024-06-25 11:58AM EDT | 56.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT240712C00057000 | 2024-07-02 2:35PM EDT | 57.00 | 14.80 | 0.00 | 0.00 | +8.10 | +120.90% | 1 | 0 | 0.00% |
| RDDT240712C00057500 | 2024-07-01 1:29PM EDT | 57.50 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDDT240712C00058000 | 2024-07-02 10:09AM EDT | 58.00 | 10.95 | 0.00 | 0.00 | +4.75 | +76.61% | 1 | 0 | 0.00% |
| RDDT240712C00058500 | 2024-06-28 11:40AM EDT | 58.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RDDT240712C00059000 | 2024-07-02 11:49AM EDT | 59.00 | 10.10 | 0.00 | 0.00 | +4.20 | +71.19% | 2 | 0 | 0.00% |
| RDDT240712C00059500 | 2024-07-01 11:49AM EDT | 59.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240712C00060000 | 2024-07-02 3:43PM EDT | 60.00 | 13.24 | 0.00 | 0.00 | +6.79 | +105.27% | 11 | 0 | 0.00% |
| RDDT240712C00060500 | 2024-07-02 10:04AM EDT | 60.50 | 8.50 | 0.00 | 0.00 | +4.65 | +120.78% | 1 | 0 | 0.00% |
| RDDT240712C00061000 | 2024-07-01 10:41AM EDT | 61.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT240712C00061500 | 2024-07-01 10:50AM EDT | 61.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RDDT240712C00062000 | 2024-07-02 3:25PM EDT | 62.00 | 10.95 | 0.00 | 0.00 | +5.21 | +90.77% | 59 | 0 | 0.00% |
| RDDT240712C00062500 | 2024-07-02 2:17PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | +5.05 | +150.75% | 3 | 0 | 0.00% |
| RDDT240712C00063000 | 2024-07-02 3:49PM EDT | 63.00 | 10.35 | 0.00 | 0.00 | +5.25 | +102.94% | 14 | 0 | 0.00% |
| RDDT240712C00063500 | 2024-07-02 1:44PM EDT | 63.50 | 8.00 | 0.00 | 0.00 | +4.05 | +102.53% | 10 | 0 | 0.00% |
| RDDT240712C00064000 | 2024-07-02 11:39AM EDT | 64.00 | 6.75 | 0.00 | 0.00 | +3.45 | +104.55% | 8 | 0 | 0.00% |
| RDDT240712C00064500 | 2024-07-02 3:32PM EDT | 64.50 | 9.90 | 0.00 | 0.00 | +6.80 | +219.35% | 16 | 0 | 0.00% |
| RDDT240712C00065000 | 2024-07-02 3:01PM EDT | 65.00 | 8.03 | 0.00 | 0.00 | +4.44 | +123.68% | 71 | 0 | 0.00% |
| RDDT240712C00066000 | 2024-07-02 3:59PM EDT | 66.00 | 8.50 | 0.00 | 0.00 | +5.20 | +157.58% | 83 | 0 | 0.00% |
| RDDT240712C00067000 | 2024-07-02 3:02PM EDT | 67.00 | 6.60 | 0.00 | 0.00 | +3.60 | +120.00% | 70 | 0 | 0.00% |
| RDDT240712C00068000 | 2024-07-02 3:02PM EDT | 68.00 | 5.90 | 0.00 | 0.00 | +3.24 | +121.80% | 102 | 0 | 0.00% |
| RDDT240712C00068500 | 2024-07-02 12:28PM EDT | 68.50 | 3.82 | 0.00 | 0.00 | +1.45 | +61.18% | 17 | 0 | 0.00% |
| RDDT240712C00069000 | 2024-07-02 3:59PM EDT | 69.00 | 6.31 | 0.00 | 0.00 | +4.01 | +174.35% | 81 | 0 | 0.00% |
| RDDT240712C00070000 | 2024-07-02 3:59PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | +4.10 | +205.00% | 525 | 0 | 0.00% |
| RDDT240712C00071000 | 2024-07-02 3:12PM EDT | 71.00 | 4.12 | 0.00 | 0.00 | +3.07 | +292.38% | 40 | 0 | 0.00% |
| RDDT240712C00071500 | 2024-07-02 3:44PM EDT | 71.50 | 4.77 | 0.00 | 0.00 | +3.73 | +358.65% | 4 | 0 | 0.00% |
| RDDT240712C00072000 | 2024-07-02 3:59PM EDT | 72.00 | 4.90 | 0.00 | 0.00 | +3.55 | +262.96% | 103 | 0 | 0.00% |
| RDDT240712C00072500 | 2024-07-02 3:51PM EDT | 72.50 | 4.13 | 0.00 | 0.00 | +3.08 | +293.33% | 56 | 0 | 0.00% |
| RDDT240712C00073000 | 2024-07-02 3:48PM EDT | 73.00 | 3.95 | 0.00 | 0.00 | +3.02 | +324.73% | 98 | 0 | 0.00% |
| RDDT240712C00075000 | 2024-07-02 3:59PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | +2.55 | +255.00% | 470 | 0 | 3.13% |
| RDDT240712C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | +1.65 | +300.00% | 1,248 | 0 | 12.50% |
| RDDT240712C00085000 | 2024-07-02 3:58PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | +1.22 | +435.71% | 350 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT240712P00030000 | 2024-06-17 11:42AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDDT240712P00035000 | 2024-06-14 12:49PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT240712P00045000 | 2024-07-02 2:04PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 185 | 0 | 50.00% |
| RDDT240712P00047000 | 2024-07-02 2:39PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 20 | 0 | 50.00% |
| RDDT240712P00048000 | 2024-07-02 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | -0.15 | -93.75% | 206 | 0 | 50.00% |
| RDDT240712P00049000 | 2024-06-21 2:06PM EDT | 49.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDDT240712P00050000 | 2024-07-02 2:40PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.12 | -85.71% | 20 | 0 | 50.00% |
| RDDT240712P00051000 | 2024-06-25 10:24AM EDT | 51.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT240712P00052000 | 2024-07-02 10:41AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 1 | 0 | 50.00% |
| RDDT240712P00052500 | 2024-06-27 12:57PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RDDT240712P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT240712P00053500 | 2024-06-27 9:41AM EDT | 53.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT240712P00054000 | 2024-07-02 9:32AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 100 | 0 | 50.00% |
| RDDT240712P00054500 | 2024-07-02 2:06PM EDT | 54.50 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 3 | 0 | 50.00% |
| RDDT240712P00055000 | 2024-07-01 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDDT240712P00055500 | 2024-07-02 9:32AM EDT | 55.50 | 0.16 | 0.00 | 0.00 | -0.71 | -81.61% | 50 | 0 | 50.00% |
| RDDT240712P00056000 | 2024-06-28 12:54PM EDT | 56.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RDDT240712P00056500 | 2024-06-27 10:12AM EDT | 56.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RDDT240712P00057000 | 2024-07-02 2:50PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | -0.19 | -70.37% | 49 | 0 | 25.00% |
| RDDT240712P00057500 | 2024-07-02 11:10AM EDT | 57.50 | 0.14 | 0.00 | 0.00 | -0.45 | -76.27% | 113 | 0 | 25.00% |
| RDDT240712P00058000 | 2024-07-02 1:44PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | -0.21 | -58.33% | 50 | 0 | 25.00% |
| RDDT240712P00058500 | 2024-07-02 3:52PM EDT | 58.50 | 0.13 | 0.00 | 0.00 | -0.35 | -72.92% | 1 | 0 | 25.00% |
| RDDT240712P00059000 | 2024-07-02 10:22AM EDT | 59.00 | 0.26 | 0.00 | 0.00 | -0.31 | -54.39% | 2 | 0 | 25.00% |
| RDDT240712P00059500 | 2024-07-01 3:03PM EDT | 59.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RDDT240712P00060000 | 2024-07-02 3:02PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | -0.44 | -68.75% | 34 | 0 | 25.00% |
| RDDT240712P00060500 | 2024-07-01 3:03PM EDT | 60.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDDT240712P00061000 | 2024-07-02 3:48PM EDT | 61.00 | 0.31 | 0.00 | 0.00 | -0.50 | -61.73% | 128 | 0 | 25.00% |
| RDDT240712P00061500 | 2024-07-02 3:11PM EDT | 61.50 | 0.35 | 0.00 | 0.00 | -0.62 | -63.92% | 3 | 0 | 25.00% |
| RDDT240712P00062000 | 2024-07-02 3:38PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | -0.83 | -70.34% | 79 | 0 | 25.00% |
| RDDT240712P00062500 | 2024-07-02 3:58PM EDT | 62.50 | 0.41 | 0.00 | 0.00 | -1.10 | -72.85% | 23 | 0 | 25.00% |
| RDDT240712P00063000 | 2024-07-02 3:35PM EDT | 63.00 | 0.47 | 0.00 | 0.00 | -1.02 | -68.46% | 52 | 0 | 25.00% |
| RDDT240712P00063500 | 2024-07-02 3:15PM EDT | 63.50 | 0.55 | 0.00 | 0.00 | -1.49 | -73.04% | 17 | 0 | 25.00% |
| RDDT240712P00064000 | 2024-07-02 3:36PM EDT | 64.00 | 0.61 | 0.00 | 0.00 | -1.33 | -68.56% | 149 | 0 | 25.00% |
| RDDT240712P00064500 | 2024-07-02 2:56PM EDT | 64.50 | 0.75 | 0.00 | 0.00 | -1.80 | -70.59% | 22 | 0 | 25.00% |
| RDDT240712P00065000 | 2024-07-02 3:55PM EDT | 65.00 | 0.79 | 0.00 | 0.00 | -1.56 | -66.38% | 193 | 0 | 12.50% |
| RDDT240712P00067000 | 2024-07-02 3:25PM EDT | 67.00 | 1.29 | 0.00 | 0.00 | -2.11 | -62.06% | 87 | 0 | 12.50% |
| RDDT240712P00070000 | 2024-07-02 3:53PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | -2.65 | -50.48% | 180 | 0 | 6.25% |
| RDDT240712P00085000 | 2024-07-02 3:41PM EDT | 85.00 | 13.20 | 0.00 | 0.00 | -6.30 | -32.31% | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.