Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816C00001000 | 2024-05-06 9:32AM EDT | 1.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00002000 | 2024-05-17 10:24AM EDT | 2.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00003000 | 2024-05-06 3:50PM EDT | 3.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00004000 | 2024-05-16 12:28PM EDT | 4.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00005000 | 2024-05-10 10:54AM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00006000 | 2024-05-21 2:03PM EDT | 6.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RDFN240816C00007000 | 2024-05-21 3:59PM EDT | 7.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| RDFN240816C00008000 | 2024-05-21 3:52PM EDT | 8.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RDFN240816C00009000 | 2024-05-21 3:44PM EDT | 9.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RDFN240816C00010000 | 2024-05-21 3:11PM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RDFN240816C00011000 | 2024-05-21 2:37PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RDFN240816C00012000 | 2024-05-17 10:08AM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDFN240816C00013000 | 2024-05-13 3:48PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RDFN240816C00014000 | 2024-05-17 9:30AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDFN240816C00015000 | 2024-05-20 12:49PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| RDFN240816C00016000 | 2024-04-24 3:01PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDFN240816C00017000 | 2024-05-17 1:34PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RDFN240816C00018000 | 2024-05-17 9:33AM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDFN240816C00020000 | 2024-05-14 9:38AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816P00001000 | 2024-01-30 2:29PM EDT | 1.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 600.00% |
| RDFN240816P00003000 | 2024-05-14 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDFN240816P00004000 | 2024-05-21 1:18PM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDFN240816P00005000 | 2024-05-21 3:54PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| RDFN240816P00006000 | 2024-05-21 2:28PM EDT | 6.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RDFN240816P00007000 | 2024-05-21 3:58PM EDT | 7.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RDFN240816P00008000 | 2024-05-21 11:00AM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN240816P00009000 | 2024-05-17 2:21PM EDT | 9.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN240816P00010000 | 2024-05-15 12:25PM EDT | 10.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816P00011000 | 2024-05-13 3:10PM EDT | 11.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816P00013000 | 2024-05-02 12:36PM EDT | 13.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816P00014000 | 2024-02-06 3:22PM EDT | 14.00 | 6.30 | 7.50 | 7.70 | 0.00 | - | - | 1 | 132.03% |
| RDFN240816P00015000 | 2024-03-08 10:30AM EDT | 15.00 | 8.35 | 7.00 | 11.00 | 0.00 | - | 1 | 41 | 176.66% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 161.33% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 181.64% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 198.63% |
© 2024 Yahoo. All rights reserved.