Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240621C00005000 | 2024-05-20 1:49PM EDT | 5.00 | 2.30 | 1.75 | 1.85 | 0.00 | - | 1 | 13 | 99.22% |
| RDFN240621C00006000 | 2024-05-21 10:48AM EDT | 6.00 | 0.91 | 0.95 | 1.05 | -0.24 | -20.87% | 1 | 244 | 83.79% |
| RDFN240621C00007000 | 2024-05-22 11:37AM EDT | 7.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 127 | 1,654 | 76.37% |
| RDFN240621C00008000 | 2024-05-22 10:09AM EDT | 8.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 13 | 1,110 | 74.41% |
| RDFN240621C00009000 | 2024-05-21 3:44PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,608 | 25.00% |
| RDFN240621C00010000 | 2024-05-21 3:51PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 30 | 480 | 96.09% |
| RDFN240621C00011000 | 2024-05-22 10:10AM EDT | 11.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 1 | 59 | 119.92% |
| RDFN240621C00016000 | 2024-05-20 3:03PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 312 | 391 | 245.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240621P00003000 | 2024-04-26 3:57PM EDT | 3.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 150.00% |
| RDFN240621P00004000 | 2024-05-13 12:35PM EDT | 4.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 100.00% |
| RDFN240621P00005000 | 2024-05-21 10:41AM EDT | 5.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 113 | 81.25% |
| RDFN240621P00006000 | 2024-05-22 10:01AM EDT | 6.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 76 | 866 | 66.02% |
| RDFN240621P00007000 | 2024-05-22 11:39AM EDT | 7.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 143 | 956 | 64.65% |
| RDFN240621P00008000 | 2024-05-22 10:00AM EDT | 8.00 | 1.43 | 1.40 | 1.50 | +0.16 | +12.60% | 1 | 793 | 62.50% |
| RDFN240621P00009000 | 2024-05-20 9:52AM EDT | 9.00 | 1.72 | 2.30 | 2.40 | 0.00 | - | 3 | 78 | 51.56% |
| RDFN240621P00010000 | 2024-05-14 10:47AM EDT | 10.00 | 2.05 | 3.20 | 3.40 | 0.00 | - | - | 3 | 91.41% |
| RDFN240621P00011000 | 2024-05-14 3:56PM EDT | 11.00 | 3.22 | 4.20 | 4.40 | 0.00 | - | 1 | 112 | 107.03% |
| RDFN240621P00014000 | 2024-05-17 10:16AM EDT | 14.00 | 6.40 | 7.20 | 7.40 | 0.00 | - | 1 | 1 | 143.75% |
| RDFN240621P00016000 | 2024-05-17 11:08AM EDT | 16.00 | 8.40 | 9.10 | 9.40 | 0.00 | - | 6 | 6 | 162.50% |
© 2024 Yahoo. All rights reserved.