Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDFN240503C00005500 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 51 | 711 | 110.94% |
RDFN240510C00005500 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.64 | 0.55 | 0.65 | +0.02 | +3.23% | 16 | 272 | 137.11% |
RDFN240517C00005500 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 361 | 572 | 126.17% |
RDFN240524C00005500 | 2024-04-29 12:49PM EDT | 2024-05-24 | 0.97 | 0.70 | 0.80 | +0.25 | +34.72% | 3 | 17 | 115.23% |
RDFN240531C00005500 | 2024-04-26 11:00AM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | 0.00 | - | 23 | 17 | 101.17% |
RDFN240607C00005500 | 2024-04-29 12:49PM EDT | 2024-06-07 | 0.77 | 0.65 | 0.85 | 0.00 | - | 1 | 7 | 91.41% |
RDFN250117C00005500 | 2024-04-30 2:34PM EDT | 2025-01-17 | 1.80 | 1.70 | 2.10 | 0.00 | - | 26 | 989 | 98.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RDFN240503P00005500 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 274 | 3,066 | 100.00% |
RDFN240510P00005500 | 2024-05-01 3:20PM EDT | 2024-05-10 | 0.43 | 0.40 | 0.45 | -0.03 | -6.52% | 92 | 5,332 | 138.28% |
RDFN240517P00005500 | 2024-05-01 3:07PM EDT | 2024-05-17 | 0.37 | 0.45 | 0.55 | -0.18 | -32.73% | 33 | 138 | 121.88% |
RDFN240524P00005500 | 2024-04-30 2:56PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.60 | 0.00 | - | 12 | 55 | 111.72% |
RDFN240531P00005500 | 2024-05-01 1:08PM EDT | 2024-05-31 | 0.63 | 0.55 | 0.60 | -0.07 | -10.00% | 1 | 49 | 101.95% |
RDFN240607P00005500 | 2024-04-26 12:04PM EDT | 2024-06-07 | 0.68 | 0.55 | 0.65 | 0.00 | - | 2 | 2 | 95.70% |
RDFN250117P00005500 | 2024-05-01 2:59PM EDT | 2025-01-17 | 1.35 | 1.40 | 1.50 | -0.19 | -12.34% | 20 | 1,969 | 83.11% |