Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240524C00003000 | 2024-04-17 10:07AM EDT | 3.00 | 2.80 | 3.60 | 6.10 | 0.00 | - | - | 0 | 1,626.56% |
| RDFN240524C00004500 | 2024-05-03 9:38AM EDT | 4.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN240524C00005000 | 2024-05-20 2:54PM EDT | 5.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN240524C00005500 | 2024-05-20 9:54AM EDT | 5.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RDFN240524C00006000 | 2024-05-17 3:31PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| RDFN240524C00006500 | 2024-05-21 3:57PM EDT | 6.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 442 | 0.00% |
| RDFN240524C00007000 | 2024-05-21 3:16PM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 156 | 441 | 12.50% |
| RDFN240524C00007500 | 2024-05-21 2:01PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| RDFN240524C00008000 | 2024-05-21 3:46PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 749 | 50.00% |
| RDFN240524C00008500 | 2024-05-21 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 50.00% |
| RDFN240524C00009000 | 2024-05-17 3:44PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 385 | 50.00% |
| RDFN240524C00009500 | 2024-05-20 11:38AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 50.00% |
| RDFN240524C00010000 | 2024-05-17 1:55PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RDFN240524C00010500 | 2024-05-17 12:44PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| RDFN240524C00011000 | 2024-05-16 10:13AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RDFN240524C00011500 | 2024-05-16 9:50AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RDFN240524C00012000 | 2024-05-16 10:13AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 148 | 50.00% |
| RDFN240524C00012500 | 2024-05-15 3:14PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240524P00003500 | 2024-04-23 2:32PM EDT | 3.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| RDFN240524P00004000 | 2024-04-25 3:17PM EDT | 4.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RDFN240524P00004500 | 2024-05-21 10:32AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| RDFN240524P00005000 | 2024-05-13 9:33AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| RDFN240524P00005500 | 2024-05-17 11:05AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| RDFN240524P00006000 | 2024-05-21 9:38AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| RDFN240524P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 407 | 12.50% |
| RDFN240524P00007000 | 2024-05-21 9:54AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 643 | 0.00% |
| RDFN240524P00007500 | 2024-05-21 3:11PM EDT | 7.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 380 | 0.00% |
| RDFN240524P00008000 | 2024-05-21 9:40AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDFN240524P00008500 | 2024-05-17 10:48AM EDT | 8.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240524P00009000 | 2024-05-14 2:47PM EDT | 9.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| RDFN240524P00009500 | 2024-05-16 1:20PM EDT | 9.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240524P00011000 | 2024-05-15 9:43AM EDT | 11.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.