Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240628C00006000 | 2024-06-21 3:48PM EDT | 6.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 192 | 133 | 67.97% |
| RDFN240628C00006500 | 2024-06-21 3:24PM EDT | 6.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 150 | 229 | 75.00% |
| RDFN240628C00007000 | 2024-06-21 2:43PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 231 | 2,811 | 113.28% |
| RDFN240628C00007500 | 2024-06-17 10:01AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 121 | 109.38% |
| RDFN240628C00008000 | 2024-06-21 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 51 | 324 | 134.38% |
| RDFN240628C00008500 | 2024-06-20 10:00AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 623 | 156.25% |
| RDFN240628C00009000 | 2024-06-11 11:35AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 175.00% |
| RDFN240628C00009500 | 2024-06-12 9:40AM EDT | 9.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 340.63% |
| RDFN240628C00010000 | 2024-06-06 1:50PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 363.28% |
| RDFN240628C00010500 | 2024-05-21 10:50AM EDT | 10.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 279.69% |
| RDFN240628C00011000 | 2024-06-04 11:32AM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 403.13% |
| RDFN240628C00013000 | 2024-06-03 11:45AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 471.09% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240628P00004500 | 2024-06-11 9:36AM EDT | 4.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 146.88% |
| RDFN240628P00005000 | 2024-06-14 11:41AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 103.13% |
| RDFN240628P00005500 | 2024-06-21 3:59PM EDT | 5.50 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 64 | 382 | 75.00% |
| RDFN240628P00006000 | 2024-06-21 3:59PM EDT | 6.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 133 | 644 | 69.53% |
| RDFN240628P00006500 | 2024-06-21 2:43PM EDT | 6.50 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 22 | 545 | 77.34% |
| RDFN240628P00007000 | 2024-06-20 2:09PM EDT | 7.00 | 1.09 | 0.95 | 1.05 | 0.00 | - | 5 | 91 | 86.72% |
| RDFN240628P00007500 | 2024-06-14 3:13PM EDT | 7.50 | 1.40 | 0.60 | 1.55 | 0.00 | - | 3 | 9 | 148.44% |
| RDFN240628P00008000 | 2024-06-07 2:03PM EDT | 8.00 | 1.59 | 1.90 | 2.65 | 0.00 | - | 6 | 10 | 280.47% |
| RDFN240628P00008500 | 2024-06-04 3:12PM EDT | 8.50 | 1.90 | 1.50 | 2.55 | 0.00 | - | 50 | 0 | 202.34% |
| RDFN240628P00009000 | 2024-06-12 3:29PM EDT | 9.00 | 2.45 | 2.10 | 3.10 | 0.00 | - | 2 | 0 | 256.25% |
| RDFN240628P00010000 | 2024-06-04 2:59PM EDT | 10.00 | 3.30 | 3.00 | 5.90 | 0.00 | - | 63 | 62 | 458.59% |
| RDFN240628P00013000 | 2024-06-03 11:50AM EDT | 13.00 | 6.40 | 6.10 | 8.90 | 0.00 | - | 3 | 1 | 594.53% |
© 2024 Yahoo. All rights reserved.