Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 3, 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 | 1.20 | 1.35 | 0.00 | - | 230 | 31 | 0.00% |
| RDFN240503C00005000 | 2024-05-01 2:11PM EDT | 5.00 | 0.75 | 0.75 | 0.85 | +0.08 | +11.94% | 12 | 58 | 0.00% |
| RDFN240503C00005500 | 2024-05-01 1:29PM EDT | 5.50 | 0.30 | 0.35 | 0.40 | +0.01 | +3.45% | 40 | 711 | 0.00% |
| RDFN240503C00006000 | 2024-05-01 2:24PM EDT | 6.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 252 | 2,241 | 67.97% |
| RDFN240503C00006500 | 2024-04-29 2:28PM EDT | 6.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 140 | 79.69% |
| RDFN240503C00007000 | 2024-04-22 2:45PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 150.00% |
| RDFN240503C00007500 | 2024-04-30 11:25AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 162.50% |
| RDFN240503C00008000 | 2024-04-17 11:14AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 196.88% |
| RDFN240503C00008500 | 2024-04-12 9:30AM EDT | 8.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 799.22% |
| RDFN240503C00009000 | 2024-04-10 2:57PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 256.25% |
| RDFN240503C00009500 | 2024-04-04 1:28PM EDT | 9.50 | 0.07 | 0.00 | 2.00 | 0.00 | - | 11 | 12 | 882.81% |
| RDFN240503C00010000 | 2024-04-02 3:50PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 428.13% |
PutsforMay 3, 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 | 1.90 | 0.00 | - | 1 | 49 | 857.81% |
| RDFN240503P00005000 | 2024-04-30 3:16PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 188 | 137.50% |
| RDFN240503P00005500 | 2024-05-01 2:00PM EDT | 5.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 68 | 3,066 | 144.53% |
| RDFN240503P00006000 | 2024-05-01 2:09PM EDT | 6.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 96 | 335 | 163.28% |
| RDFN240503P00006500 | 2024-05-01 2:15PM EDT | 6.50 | 0.80 | 0.70 | 0.85 | -0.36 | -31.03% | 11 | 127 | 200.78% |
| RDFN240503P00007000 | 2024-04-26 9:54AM EDT | 7.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 1 | 35 | 264.06% |
| RDFN240503P00008000 | 2024-04-04 2:28PM EDT | 8.00 | 1.80 | 1.40 | 2.30 | 0.00 | - | 2 | 9 | 379.69% |
| RDFN240503P00008500 | 2024-03-28 2:07PM EDT | 8.50 | 2.00 | 1.85 | 4.90 | 0.00 | - | 11 | 0 | 718.75% |
© 2024 Yahoo. All rights reserved.