Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241018C00002000 | 2024-08-29 10:55AM EDT | 2.00 | 7.90 | 10.40 | 10.60 | 0.00 | - | - | 8 | 3,012.50% |
| RDFN241018C00003000 | 2024-09-27 1:08PM EDT | 3.00 | 9.50 | 8.10 | 8.30 | 0.00 | - | 1 | 1 | 862.50% |
| RDFN241018C00004000 | 2024-08-26 9:32AM EDT | 4.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RDFN241018C00005000 | 2024-10-01 9:30AM EDT | 5.00 | 7.50 | 6.10 | 6.30 | 0.00 | - | 1 | 53 | 550.00% |
| RDFN241018C00006000 | 2024-10-03 10:14AM EDT | 6.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 39 | 439.06% |
| RDFN241018C00007000 | 2024-10-15 3:25PM EDT | 7.00 | 4.24 | 3.60 | 4.30 | +0.84 | +24.71% | 2 | 85 | 346.88% |
| RDFN241018C00007500 | 2024-10-10 9:41AM EDT | 7.50 | 2.45 | 3.00 | 3.90 | 0.00 | - | - | 2 | 375.78% |
| RDFN241018C00008000 | 2024-10-15 2:33PM EDT | 8.00 | 3.25 | 2.95 | 3.30 | +0.26 | +8.70% | 10 | 202 | 264.06% |
| RDFN241018C00009000 | 2024-10-14 3:52PM EDT | 9.00 | 2.09 | 2.20 | 2.30 | 0.00 | - | 23 | 232 | 150.00% |
| RDFN241018C00009500 | 2024-10-14 3:38PM EDT | 9.50 | 1.80 | 1.70 | 1.85 | +0.15 | +9.09% | 2 | 61 | 137.50% |
| RDFN241018C00010000 | 2024-10-15 3:22PM EDT | 10.00 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 140 | 2,955 | 117.19% |
| RDFN241018C00010500 | 2024-10-15 3:56PM EDT | 10.50 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 288 | 983 | 99.22% |
| RDFN241018C00011000 | 2024-10-15 3:34PM EDT | 11.00 | 0.55 | 0.50 | 0.55 | +0.03 | +5.77% | 357 | 3,087 | 100.78% |
| RDFN241018C00011500 | 2024-10-15 3:59PM EDT | 11.50 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 556 | 10,846 | 97.27% |
| RDFN241018C00012000 | 2024-10-15 3:43PM EDT | 12.00 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 529 | 3,721 | 103.13% |
| RDFN241018C00012500 | 2024-10-15 3:36PM EDT | 12.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 26 | 456 | 106.25% |
| RDFN241018C00013000 | 2024-10-15 3:20PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 2,158 | 117.97% |
| RDFN241018C00013500 | 2024-10-14 11:07AM EDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,654 | 120.31% |
| RDFN241018C00014000 | 2024-10-14 2:13PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 2,021 | 139.06% |
| RDFN241018C00014500 | 2024-10-15 2:19PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 199 | 156.25% |
| RDFN241018C00015000 | 2024-10-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,918 | 171.88% |
| RDFN241018C00015500 | 2024-10-02 1:47PM EDT | 15.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 8 | 226 | 318.75% |
| RDFN241018C00016000 | 2024-10-15 1:34PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 983 | 203.13% |
| RDFN241018C00016500 | 2024-09-30 3:46PM EDT | 16.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 335.94% |
| RDFN241018C00017000 | 2024-10-03 12:07PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 141 | 459 | 314.06% |
| RDFN241018C00017500 | 2024-10-07 11:08AM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 392.19% |
| RDFN241018C00018000 | 2024-09-30 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 587 | 482 | 309.38% |
| RDFN241018C00019000 | 2024-09-30 10:18AM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 356.25% |
| RDFN241018C00019500 | 2024-09-27 1:16PM EDT | 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 454.69% |
| RDFN241018C00020000 | 2024-09-27 10:13AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 335.94% |
| RDFN241018C00021000 | 2024-09-26 11:25AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 375 | 495.31% |
| RDFN241018C00022000 | 2024-09-19 2:52PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 520.31% |
| RDFN241018C00023000 | 2024-09-24 9:41AM EDT | 23.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 543.75% |
| RDFN241018C00025000 | 2024-09-23 11:33AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 585.94% |
| RDFN241018C00026000 | 2024-09-23 11:32AM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 526.56% |
| RDFN241018C00027000 | 2024-09-23 12:17PM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 425.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241018P00002000 | 2024-09-24 2:30PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 912.50% |
| RDFN241018P00003000 | 2024-08-19 12:07PM EDT | 3.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 125 | 260 | 700.00% |
| RDFN241018P00004000 | 2024-08-28 11:46AM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 347 | 556.25% |
| RDFN241018P00005000 | 2024-09-11 3:28PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 116 | 443.75% |
| RDFN241018P00006000 | 2024-10-10 2:23PM EDT | 6.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 181 | 434.38% |
| RDFN241018P00006500 | 2024-10-07 11:45AM EDT | 6.50 | 0.05 | - | 0.50 | 0.00 | - | - | 1 | 665.63% |
| RDFN241018P00007000 | 2024-10-10 9:32AM EDT | 7.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 299 | 312.50% |
| RDFN241018P00007500 | 2024-10-10 9:48AM EDT | 7.50 | 0.09 | - | 0.15 | 0.00 | - | - | 1 | 356.25% |
| RDFN241018P00008000 | 2024-10-10 1:14PM EDT | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 2,683 | 278.91% |
| RDFN241018P00008500 | 2024-10-14 9:31AM EDT | 8.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 175.00% |
| RDFN241018P00009000 | 2024-10-14 3:02PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 1,953 | 143.75% |
| RDFN241018P00009500 | 2024-10-15 11:25AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 157 | 115.63% |
| RDFN241018P00010000 | 2024-10-15 3:39PM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 102 | 4,482 | 114.84% |
| RDFN241018P00010500 | 2024-10-15 12:48PM EDT | 10.50 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 81 | 850 | 97.27% |
| RDFN241018P00011000 | 2024-10-15 2:24PM EDT | 11.00 | 0.27 | 0.25 | 0.30 | -0.11 | -28.95% | 226 | 1,361 | 93.36% |
| RDFN241018P00011500 | 2024-10-15 1:56PM EDT | 11.50 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 11 | 295 | 96.09% |
| RDFN241018P00012000 | 2024-10-15 9:34AM EDT | 12.00 | 1.05 | 0.85 | 0.95 | -0.15 | -12.50% | 44 | 568 | 93.75% |
| RDFN241018P00012500 | 2024-10-15 2:15PM EDT | 12.50 | 1.33 | 1.30 | 1.40 | -0.47 | -26.11% | 1 | 105 | 103.91% |
| RDFN241018P00013000 | 2024-10-14 2:20PM EDT | 13.00 | 2.11 | 1.75 | 1.85 | 0.00 | - | 27 | 1,474 | 96.88% |
| RDFN241018P00013500 | 2024-10-03 10:29AM EDT | 13.50 | 2.40 | 2.20 | 2.35 | 0.00 | - | 10 | 13 | 151.56% |
| RDFN241018P00014000 | 2024-10-14 11:36AM EDT | 14.00 | 3.23 | 2.75 | 2.85 | 0.00 | - | 11 | 233 | 134.38% |
| RDFN241018P00015000 | 2024-10-14 1:44PM EDT | 15.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 75 | 273 | 165.63% |
| RDFN241018P00015500 | 2024-10-02 3:18PM EDT | 15.50 | 3.60 | 4.20 | 4.40 | 0.00 | - | - | 1 | 181.25% |
| RDFN241018P00016000 | 2024-10-02 3:25PM EDT | 16.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 1 | 6 | 196.88% |
| RDFN241018P00018000 | 2024-10-11 3:45PM EDT | 18.00 | 7.25 | 6.70 | 6.90 | 0.00 | - | 2 | 2 | 246.88% |
| RDFN241018P00019000 | 2024-09-26 11:01AM EDT | 19.00 | 7.00 | 7.70 | 7.90 | 0.00 | - | 2 | 0 | 268.75% |
| RDFN241018P00020000 | 2024-09-30 9:50AM EDT | 20.00 | 6.90 | 8.70 | 8.90 | 0.00 | - | 1 | 3 | 290.63% |
| RDFN241018P00021000 | 2024-09-23 11:21AM EDT | 21.00 | 8.40 | 9.70 | 9.90 | 0.00 | - | - | 2 | 312.50% |
| RDFN241018P00022000 | 2024-09-23 10:41AM EDT | 22.00 | 9.20 | 10.70 | 10.90 | 0.00 | - | - | 1 | 331.25% |
| RDFN241018P00023000 | 2024-09-23 10:31AM EDT | 23.00 | 10.20 | 11.70 | 11.90 | 0.00 | - | - | 0 | 350.00% |
| RDFN241018P00024000 | 2024-09-23 11:37AM EDT | 24.00 | 11.30 | 12.70 | 12.90 | 0.00 | - | 12 | 7 | 365.63% |
| RDFN241018P00025000 | 2024-09-20 2:39PM EDT | 25.00 | 11.70 | 13.70 | 13.90 | 0.00 | - | 26 | 0 | 381.25% |
| RDFN241018P00026000 | 2024-09-20 3:39PM EDT | 26.00 | 12.60 | 14.70 | 14.90 | 0.00 | - | 3 | 2 | 396.88% |
| RDFN241018P00027000 | 2024-09-20 3:02PM EDT | 27.00 | 13.60 | 15.70 | 15.90 | 0.00 | - | 3 | 3 | 412.50% |
© 2024 Yahoo. All rights reserved.