Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117C00000500 | 2024-04-15 9:59AM EDT | 0.50 | 5.37 | 6.50 | 8.70 | 0.00 | - | 1 | 12 | 0.00% |
| RDFN250117C00001000 | 2024-04-16 2:08PM EDT | 1.00 | 4.75 | 6.20 | 8.10 | 0.00 | - | 1 | 43 | 0.00% |
| RDFN250117C00001500 | 2024-05-13 9:36AM EDT | 1.50 | 6.20 | 4.90 | 5.70 | 0.00 | - | 5 | 10 | 50.00% |
| RDFN250117C00002000 | 2024-05-06 11:44AM EDT | 2.00 | 4.60 | 3.60 | 5.50 | 0.00 | - | 2 | 107 | 208.01% |
| RDFN250117C00002500 | 2024-03-19 11:14AM EDT | 2.50 | 3.50 | 2.05 | 4.10 | 0.00 | - | 1 | 120 | 0.00% |
| RDFN250117C00003000 | 2024-05-13 10:43AM EDT | 3.00 | 5.30 | 3.90 | 5.20 | 0.00 | - | 6 | 122 | 150.59% |
| RDFN250117C00003500 | 2024-05-09 2:09PM EDT | 3.50 | 3.79 | 3.50 | 5.00 | 0.00 | - | 1 | 69 | 145.90% |
| RDFN250117C00004000 | 2024-05-17 9:30AM EDT | 4.00 | 4.30 | 3.10 | 3.50 | 0.00 | - | 1 | 340 | 89.84% |
| RDFN250117C00004500 | 2024-05-01 3:39PM EDT | 4.50 | 2.36 | 2.35 | 3.20 | 0.00 | - | 1 | 72 | 74.02% |
| RDFN250117C00005000 | 2024-05-21 3:51PM EDT | 5.00 | 2.75 | 2.60 | 2.85 | -0.28 | -9.24% | 12 | 803 | 90.14% |
| RDFN250117C00005500 | 2024-05-21 12:53PM EDT | 5.50 | 2.50 | 2.35 | 2.55 | -0.58 | -18.83% | 12 | 685 | 88.57% |
| RDFN250117C00007000 | 2024-05-21 3:12PM EDT | 7.00 | 1.79 | 1.75 | 1.90 | -0.35 | -16.36% | 48 | 2,723 | 87.79% |
| RDFN250117C00008000 | 2024-05-20 1:10PM EDT | 8.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | 5 | 411 | 84.86% |
| RDFN250117C00009000 | 2024-05-21 9:30AM EDT | 9.00 | 1.30 | 1.10 | 1.20 | -0.20 | -13.33% | 1 | 65 | 82.72% |
| RDFN250117C00010000 | 2024-05-21 3:44PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 93 | 4,215 | 82.91% |
| RDFN250117C00012000 | 2024-05-20 2:31PM EDT | 12.00 | 0.78 | 0.60 | 0.70 | 0.00 | - | 2 | 1,424 | 82.62% |
| RDFN250117C00013000 | 2024-05-16 12:02PM EDT | 13.00 | 0.82 | 0.50 | 0.60 | 0.00 | - | - | 238 | 83.01% |
| RDFN250117C00014000 | 2024-05-20 11:53AM EDT | 14.00 | 0.53 | 0.40 | 0.50 | -0.07 | -11.67% | 1 | 30 | 82.32% |
| RDFN250117C00015000 | 2024-05-21 1:12PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 60 | 4,181 | 83.69% |
| RDFN250117C00017000 | 2024-05-17 12:49PM EDT | 17.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 19 | 1,047 | 84.57% |
| RDFN250117C00020000 | 2024-05-21 2:10PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 15 | 1,945 | 85.35% |
| RDFN250117C00022000 | 2024-05-14 9:56AM EDT | 22.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 26 | 1,165 | 85.16% |
| RDFN250117C00025000 | 2024-05-21 3:51PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 1,502 | 85.16% |
| RDFN250117C00027000 | 2024-05-08 10:18AM EDT | 27.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 40 | 257 | 103.42% |
| RDFN250117C00030000 | 2024-05-14 12:33PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 2 | 4,248 | 97.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250117P00000500 | 2024-04-02 9:37AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| RDFN250117P00001000 | 2024-01-09 2:40PM EDT | 1.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 164.06% |
| RDFN250117P00001500 | 2024-05-21 12:17PM EDT | 1.50 | 0.40 | 0.05 | 0.15 | +0.25 | +166.67% | 20 | 13 | 128.52% |
| RDFN250117P00002000 | 2024-05-20 10:53AM EDT | 2.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 360 | 116.80% |
| RDFN250117P00002500 | 2024-05-02 2:55PM EDT | 2.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 60 | 451 | 97.07% |
| RDFN250117P00003000 | 2024-05-06 11:05AM EDT | 3.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 4,390 | 95.51% |
| RDFN250117P00003500 | 2024-05-15 2:00PM EDT | 3.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 471 | 91.21% |
| RDFN250117P00004000 | 2024-05-21 3:35PM EDT | 4.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 42 | 835 | 85.74% |
| RDFN250117P00004500 | 2024-05-20 2:08PM EDT | 4.50 | 0.57 | 0.55 | 0.65 | 0.00 | - | 1 | 13,615 | 83.11% |
| RDFN250117P00005000 | 2024-05-21 1:56PM EDT | 5.00 | 0.76 | 0.75 | 0.80 | +0.11 | +16.92% | 103 | 10,518 | 80.86% |
| RDFN250117P00005500 | 2024-05-21 12:52PM EDT | 5.50 | 0.96 | 0.95 | 1.05 | +0.06 | +6.67% | 51 | 4,228 | 80.18% |
| RDFN250117P00007000 | 2024-05-21 12:21PM EDT | 7.00 | 1.75 | 1.70 | 1.80 | +0.25 | +16.67% | 11 | 5,348 | 74.80% |
| RDFN250117P00008000 | 2024-05-14 3:37PM EDT | 8.00 | 2.02 | 2.30 | 2.40 | 0.00 | - | 2 | 60 | 71.29% |
| RDFN250117P00009000 | 2024-05-10 2:13PM EDT | 9.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 71.29% |
| RDFN250117P00010000 | 2024-05-13 1:45PM EDT | 10.00 | 3.30 | 3.80 | 3.90 | 0.00 | - | 7 | 719 | 68.56% |
| RDFN250117P00012000 | 2024-05-09 1:47PM EDT | 12.00 | 5.57 | 5.30 | 5.80 | 0.00 | - | 1 | 177 | 65.92% |
| RDFN250117P00013000 | 2024-05-16 11:04AM EDT | 13.00 | 5.80 | 6.20 | 6.60 | 0.00 | - | - | 1 | 60.74% |
| RDFN250117P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 9.80 | 7.60 | 8.30 | 0.00 | - | 3 | 159 | 59.38% |
| RDFN250117P00017000 | 2024-04-24 2:32PM EDT | 17.00 | 11.60 | 9.90 | 11.70 | 0.00 | - | 2 | 0 | 103.71% |
| RDFN250117P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 14.30 | 12.20 | 14.50 | 0.00 | - | 1 | 2 | 80.47% |
| RDFN250117P00022000 | 2023-09-19 10:02AM EDT | 22.00 | 13.93 | 16.80 | 17.00 | 0.00 | - | - | 0 | 174.12% |
| RDFN250117P00025000 | 2023-09-12 10:08AM EDT | 25.00 | 15.43 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 126.66% |
| RDFN250117P00027000 | 2024-01-26 1:59PM EDT | 27.00 | 18.51 | 18.30 | 21.80 | 0.00 | - | 1 | 1 | 181.93% |
| RDFN250117P00030000 | 2024-02-13 2:27PM EDT | 30.00 | 22.61 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 136.82% |
© 2024 Yahoo. All rights reserved.