Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503C00007000 | 2024-04-22 2:45PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 181.25% |
| RDFN240510C00007000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 377 | 551 | 141.41% |
| RDFN240517C00007000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | +0.07 | +30.43% | 46 | 2,931 | 128.13% |
| RDFN240524C00007000 | 2024-05-01 2:43PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | +0.09 | +42.86% | 14 | 70 | 112.89% |
| RDFN240531C00007000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.30 | +0.08 | +29.63% | 14 | 50 | 103.91% |
| RDFN240621C00007000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 76 | 2,029 | 96.48% |
| RDFN240816C00007000 | 2024-04-29 1:22PM EDT | 2024-08-16 | 0.70 | 0.30 | 0.75 | 0.00 | - | 5 | 1,049 | 77.64% |
| RDFN241115C00007000 | 2024-04-30 2:34PM EDT | 2024-11-15 | 1.04 | 0.95 | 1.15 | 0.00 | - | 50 | 170 | 88.87% |
| RDFN250117C00007000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 1.40 | 1.25 | 1.35 | +0.23 | +19.66% | 34 | 2,830 | 90.53% |
| RDFN260116C00007000 | 2024-05-01 2:07PM EDT | 2026-01-16 | 2.50 | 2.15 | 2.45 | +0.15 | +6.38% | 6 | 2,858 | 93.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240503P00007000 | 2024-04-26 9:54AM EDT | 2024-05-03 | 0.95 | 0.95 | 2.50 | 0.00 | - | 1 | 35 | 403.91% |
| RDFN240510P00007000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 1.60 | 1.10 | 1.60 | 0.00 | - | 1 | 22 | 87.50% |
| RDFN240517P00007000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.30 | 1.50 | 1.55 | -0.30 | -18.75% | 54 | 6,181 | 123.05% |
| RDFN240524P00007000 | 2024-04-04 3:44PM EDT | 2024-05-24 | 1.40 | 1.45 | 1.60 | 0.00 | - | 14 | 14 | 103.52% |
| RDFN240621P00007000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 1.45 | 1.60 | 1.70 | -0.30 | -17.14% | 14 | 8 | 87.50% |
| RDFN240816P00007000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 1.65 | 1.85 | 1.95 | -0.25 | -13.16% | 6 | 4,093 | 82.23% |
| RDFN241115P00007000 | 2024-05-01 2:53PM EDT | 2024-11-15 | 2.15 | 2.15 | 2.25 | -0.13 | -5.70% | 1 | 22 | 78.81% |
| RDFN250117P00007000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 2.42 | 2.35 | 2.45 | 0.00 | - | 10 | 5,405 | 79.10% |
| RDFN260116P00007000 | 2024-04-29 9:41AM EDT | 2026-01-16 | 3.11 | 3.00 | 3.30 | 0.00 | - | 50 | 398 | 76.86% |
© 2024 Yahoo. All rights reserved.