Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503C00005000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 1.00 | 0.65 | 0.90 | +0.33 | +49.25% | 13 | 58 | 170.31% |
| RDFN240510C00005000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 1.10 | 0.85 | 0.95 | +0.21 | +23.60% | 1 | 305 | 138.28% |
| RDFN240517C00005000 | 2024-04-30 10:32AM EDT | 2024-05-17 | 0.95 | 0.95 | 1.05 | 0.00 | - | 42 | 436 | 131.25% |
| RDFN240524C00005000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 0.90 | 0.95 | 1.20 | -0.09 | -9.09% | 3 | 0 | 125.39% |
| RDFN240531C00005000 | 2024-04-19 2:40PM EDT | 2024-05-31 | 0.80 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 83.20% |
| RDFN240621C00005000 | 2024-04-30 9:44AM EDT | 2024-06-21 | 1.00 | 0.75 | 1.20 | 0.00 | - | 1 | 5 | 71.48% |
| RDFN240816C00005000 | 2024-05-01 3:24PM EDT | 2024-08-16 | 1.65 | 1.40 | 1.50 | +0.51 | +44.74% | 15 | 667 | 93.95% |
| RDFN241115C00005000 | 2024-04-30 1:20PM EDT | 2024-11-15 | 1.82 | 1.75 | 1.90 | 0.00 | - | 2 | 337 | 94.82% |
| RDFN250117C00005000 | 2024-05-01 11:56AM EDT | 2025-01-17 | 1.99 | 1.90 | 2.10 | -0.01 | -0.50% | 3 | 855 | 93.16% |
| RDFN260116C00005000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 3.10 | 2.75 | 3.10 | +0.17 | +5.80% | 3 | 6,449 | 98.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503P00005000 | 2024-04-30 3:16PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 188 | 109.38% |
| RDFN240510P00005000 | 2024-05-01 1:43PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.25 | 0.00 | - | 15 | 395 | 139.84% |
| RDFN240517P00005000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 217 | 5,050 | 126.17% |
| RDFN240524P00005000 | 2024-04-23 2:28PM EDT | 2024-05-24 | 0.41 | 0.30 | 0.35 | 0.00 | - | 10 | 24 | 111.33% |
| RDFN240531P00005000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 0.29 | 0.35 | 0.40 | -0.06 | -17.14% | 5 | 34 | 107.03% |
| RDFN240621P00005000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 0.40 | 0.45 | 0.50 | -0.10 | -20.00% | 3 | 17 | 96.09% |
| RDFN240816P00005000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.72 | 0.65 | 0.75 | -0.08 | -10.00% | 2 | 732 | 87.50% |
| RDFN241115P00005000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 1.00 | 0.95 | 1.05 | 0.00 | - | 6 | 390 | 84.96% |
| RDFN250117P00005000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.20 | +0.04 | +3.45% | 10 | 10,392 | 83.01% |
| RDFN260116P00005000 | 2024-05-01 10:23AM EDT | 2026-01-16 | 1.90 | 1.80 | 2.00 | -0.05 | -2.56% | 23 | 24,525 | 83.89% |
© 2024 Yahoo. All rights reserved.