Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240419C00003000 | 2024-03-26 12:45PM EDT | 3.00 | 3.03 | 2.40 | 2.55 | 0.00 | - | 3 | 1 | 575.00% |
| RDFN240419C00004000 | 2024-04-18 9:57AM EDT | 4.00 | 1.30 | 1.45 | 1.50 | -0.37 | -22.16% | 10 | 20 | 339.06% |
| RDFN240419C00005000 | 2024-04-17 9:37AM EDT | 5.00 | 0.30 | 0.40 | 0.50 | -0.50 | -62.50% | 1 | 115 | 112.50% |
| RDFN240419C00005500 | 2024-04-17 3:49PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 1,174 | 70.31% |
| RDFN240419C00006000 | 2024-04-18 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 2,659 | 112.50% |
| RDFN240419C00006500 | 2024-04-17 3:13PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 474 | 171.88% |
| RDFN240419C00007000 | 2024-04-17 11:14AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,394 | 221.88% |
| RDFN240419C00007500 | 2024-04-10 9:46AM EDT | 7.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1,732 | 443.75% |
| RDFN240419C00008000 | 2024-04-18 9:52AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,014 | 306.25% |
| RDFN240419C00008500 | 2024-03-28 3:51PM EDT | 8.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 46 | 429.69% |
| RDFN240419C00009000 | 2024-04-09 1:23PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 529 | 375.00% |
| RDFN240419C00010000 | 2024-03-26 3:23PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 678 | 431.25% |
| RDFN240419C00011000 | 2024-03-19 9:45AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 550.00% |
| RDFN240419C00013000 | 2024-02-26 1:00PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240419P00004000 | 2024-04-05 11:25AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 242 | 268.75% |
| RDFN240419P00004500 | 2024-03-27 10:30AM EDT | 4.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 410.94% |
| RDFN240419P00005000 | 2024-04-17 3:13PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 421 | 96.88% |
| RDFN240419P00005500 | 2024-04-18 10:42AM EDT | 5.50 | 0.20 | 0.10 | 0.15 | -0.08 | -28.57% | 4 | 532 | 60.94% |
| RDFN240419P00006000 | 2024-04-18 11:06AM EDT | 6.00 | 0.60 | 0.50 | 0.60 | -0.07 | -10.45% | 29 | 1,016 | 90.63% |
| RDFN240419P00006500 | 2024-04-17 12:01PM EDT | 6.50 | 0.95 | 1.00 | 1.10 | 0.00 | - | 2 | 106 | 143.75% |
| RDFN240419P00007000 | 2024-04-18 10:39AM EDT | 7.00 | 1.65 | 1.50 | 1.60 | +0.10 | +6.45% | 10 | 455 | 187.50% |
| RDFN240419P00007500 | 2024-04-16 11:00AM EDT | 7.50 | 1.87 | 2.00 | 2.10 | 0.00 | - | 1 | 10 | 225.00% |
| RDFN240419P00008000 | 2024-04-17 2:14PM EDT | 8.00 | 2.57 | 2.50 | 2.60 | 0.00 | - | 52 | 41 | 262.50% |
| RDFN240419P00009000 | 2024-03-26 11:23AM EDT | 9.00 | 3.02 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 325.00% |
| RDFN240419P00010000 | 2024-03-27 10:38AM EDT | 10.00 | 3.90 | 4.50 | 4.60 | 0.00 | - | 1 | 0 | 375.00% |
| RDFN240419P00011000 | 2024-03-15 11:07AM EDT | 11.00 | 4.98 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240419P00011500 | 2024-04-16 3:16PM EDT | 11.50 | 5.86 | 6.00 | 6.10 | 0.00 | - | 1 | 0 | 450.00% |
| RDFN240419P00013000 | 2024-03-14 2:05PM EDT | 13.00 | 6.40 | 6.80 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.