Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240531C00005000 | 2024-05-20 11:56AM EDT | 5.00 | 2.30 | 0.85 | 4.00 | 0.00 | - | 1 | 1 | 350.78% |
| RDFN240531C00005500 | 2024-05-13 10:32AM EDT | 5.50 | 2.59 | 0.00 | 3.40 | 0.00 | - | 4 | 17 | 225.00% |
| RDFN240531C00006000 | 2024-05-20 3:04PM EDT | 6.00 | 1.00 | 0.50 | 0.95 | -0.22 | -18.03% | 17 | 201 | 103.91% |
| RDFN240531C00006500 | 2024-05-21 3:39PM EDT | 6.50 | 0.50 | 0.40 | 0.50 | -0.36 | -41.86% | 26 | 277 | 62.50% |
| RDFN240531C00007000 | 2024-05-21 3:00PM EDT | 7.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 29 | 245 | 69.14% |
| RDFN240531C00007500 | 2024-05-21 1:25PM EDT | 7.50 | 0.13 | 0.05 | 0.10 | -0.08 | -38.10% | 20 | 232 | 64.84% |
| RDFN240531C00008000 | 2024-05-21 3:48PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 118 | 431 | 78.91% |
| RDFN240531C00008500 | 2024-05-21 12:17PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 109 | 84.38% |
| RDFN240531C00009000 | 2024-05-20 2:28PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 1,937 | 140.63% |
| RDFN240531C00009500 | 2024-05-20 11:37AM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 128 | 169 | 115.63% |
| RDFN240531C00010000 | 2024-05-20 9:54AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 132 | 129.69% |
| RDFN240531C00011000 | 2024-05-20 10:17AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 133 | 153.13% |
| RDFN240531C00011500 | 2024-05-15 12:24PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 316.41% |
| RDFN240531C00012500 | 2024-05-15 1:39PM EDT | 12.50 | 0.10 | 0.00 | 1.65 | 0.00 | - | - | 24 | 464.06% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240531P00003500 | 2024-05-01 2:59PM EDT | 3.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 771.09% |
| RDFN240531P00004000 | 2024-05-10 12:59PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 69 | 265.63% |
| RDFN240531P00004500 | 2024-05-16 12:01PM EDT | 4.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 147 | 243.75% |
| RDFN240531P00005000 | 2024-05-09 3:09PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 175.00% |
| RDFN240531P00005500 | 2024-05-17 10:41AM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 85.94% |
| RDFN240531P00006000 | 2024-05-21 3:57PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 2,154 | 78.91% |
| RDFN240531P00006500 | 2024-05-21 11:52AM EDT | 6.50 | 0.19 | 0.15 | 0.20 | +0.08 | +72.73% | 106 | 139 | 68.75% |
| RDFN240531P00007000 | 2024-05-21 3:39PM EDT | 7.00 | 0.40 | 0.35 | 0.50 | +0.13 | +48.15% | 110 | 667 | 69.14% |
| RDFN240531P00007500 | 2024-05-21 3:26PM EDT | 7.50 | 0.75 | 0.70 | 0.85 | +0.23 | +44.23% | 34 | 1,567 | 64.84% |
| RDFN240531P00008000 | 2024-05-21 10:11AM EDT | 8.00 | 1.16 | 1.15 | 1.30 | +0.21 | +22.11% | 1 | 1,242 | 66.41% |
| RDFN240531P00008500 | 2024-05-15 10:59AM EDT | 8.50 | 0.80 | 0.95 | 1.95 | 0.00 | - | - | 19 | 167.58% |
| RDFN240531P00009000 | 2024-05-14 1:48PM EDT | 9.00 | 1.30 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 262.50% |
| RDFN240531P00011000 | 2024-05-17 11:14AM EDT | 11.00 | 3.40 | 3.20 | 6.30 | 0.00 | - | 20 | 20 | 348.44% |
© 2024 Yahoo. All rights reserved.