Advertisement
U.S. Markets open in 4 hrs 42 mins
S&P Futures
5,876.75 -19.50 (-0.33%) Dow Futures
43,054.00 -123.00 (-0.28%) Nasdaq Futures
20,440.00 -79.50 (-0.39%) Russell 2000 Futures
2,241.10 -14.40 (-0.64%) Crude Oil
70.31 -0.25 (-0.35%) Gold
2,749.10 +10.20 (+0.37%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241025C00035000 | 2024-10-10 3:15PM EDT | 35.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00045000 | 2024-10-10 3:15PM EDT | 45.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00050000 | 2024-09-30 10:23AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT241025C00052000 | 2024-09-25 9:31AM EDT | 52.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT241025C00055000 | 2024-10-17 10:01AM EDT | 55.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT241025C00056000 | 2024-10-15 12:34PM EDT | 56.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00058000 | 2024-10-17 9:31AM EDT | 58.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00059000 | 2024-10-17 9:44AM EDT | 59.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RDDT241025C00060000 | 2024-10-21 11:29AM EDT | 60.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDDT241025C00061000 | 2024-09-17 1:12PM EDT | 61.00 | 4.20 | 15.10 | 16.85 | 0.00 | - | - | 1 | 0.00% |
| RDDT241025C00062000 | 2024-10-21 2:08PM EDT | 62.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00063000 | 2024-10-09 2:59PM EDT | 63.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RDDT241025C00064000 | 2024-10-21 1:07PM EDT | 64.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RDDT241025C00065000 | 2024-10-21 12:35PM EDT | 65.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT241025C00066000 | 2024-10-21 12:48PM EDT | 66.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RDDT241025C00067000 | 2024-10-21 12:35PM EDT | 67.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RDDT241025C00068000 | 2024-10-18 1:52PM EDT | 68.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT241025C00069000 | 2024-10-21 9:47AM EDT | 69.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025C00070000 | 2024-10-21 1:13PM EDT | 70.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT241025C00071000 | 2024-10-21 1:10PM EDT | 71.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT241025C00072000 | 2024-10-21 3:14PM EDT | 72.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDDT241025C00073000 | 2024-10-21 1:25PM EDT | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RDDT241025C00074000 | 2024-10-21 10:06AM EDT | 74.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDDT241025C00075000 | 2024-10-21 3:55PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| RDDT241025C00076000 | 2024-10-21 2:52PM EDT | 76.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RDDT241025C00077000 | 2024-10-21 3:58PM EDT | 77.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDDT241025C00078000 | 2024-10-21 3:57PM EDT | 78.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RDDT241025C00079000 | 2024-10-21 3:59PM EDT | 79.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| RDDT241025C00080000 | 2024-10-21 3:59PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| RDDT241025C00081000 | 2024-10-21 3:55PM EDT | 81.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| RDDT241025C00082000 | 2024-10-21 3:48PM EDT | 82.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| RDDT241025C00083000 | 2024-10-21 3:58PM EDT | 83.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| RDDT241025C00084000 | 2024-10-21 2:01PM EDT | 84.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| RDDT241025C00085000 | 2024-10-21 3:59PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| RDDT241025C00086000 | 2024-10-21 3:57PM EDT | 86.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| RDDT241025C00087000 | 2024-10-21 11:41AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RDDT241025C00088000 | 2024-10-21 2:00PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RDDT241025C00089000 | 2024-10-21 11:00AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 25.00% |
| RDDT241025C00090000 | 2024-10-21 12:34PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| RDDT241025C00091000 | 2024-10-21 11:46AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RDDT241025C00092000 | 2024-10-21 11:09AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RDDT241025C00093000 | 2024-10-21 9:31AM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RDDT241025C00094000 | 2024-10-18 3:48PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDDT241025P00035000 | 2024-09-30 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDDT241025P00040000 | 2024-10-02 9:44AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDDT241025P00045000 | 2024-09-17 3:06PM EDT | 45.00 | 0.32 | 0.00 | 0.89 | 0.00 | - | 2 | 12 | 328.13% |
| RDDT241025P00047000 | 2024-09-18 10:39AM EDT | 47.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 7 | 17 | 241.80% |
| RDDT241025P00048000 | 2024-09-16 9:32AM EDT | 48.00 | 0.60 | 0.00 | 0.24 | 0.00 | - | 2 | 9 | 232.81% |
| RDDT241025P00049000 | 2024-10-16 10:10AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDDT241025P00050000 | 2024-10-11 3:46PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDDT241025P00051000 | 2024-09-25 9:30AM EDT | 51.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00052000 | 2024-09-19 1:30PM EDT | 52.00 | 0.52 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 199.22% |
| RDDT241025P00053000 | 2024-10-02 10:46AM EDT | 53.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00054000 | 2024-10-21 9:31AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00055000 | 2024-10-18 10:58AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDDT241025P00056000 | 2024-10-16 2:36PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00057000 | 2024-10-21 10:07AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00058000 | 2024-10-10 12:01PM EDT | 58.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RDDT241025P00059000 | 2024-10-15 10:37AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00060000 | 2024-10-18 2:40PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDDT241025P00061000 | 2024-10-21 3:15PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RDDT241025P00062000 | 2024-10-21 9:32AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDDT241025P00063000 | 2024-10-21 9:32AM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RDDT241025P00064000 | 2024-10-18 10:25AM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDDT241025P00065000 | 2024-10-21 1:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| RDDT241025P00066000 | 2024-10-18 3:33PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RDDT241025P00067000 | 2024-10-21 2:07PM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RDDT241025P00068000 | 2024-10-21 1:53PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| RDDT241025P00069000 | 2024-10-18 10:52AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RDDT241025P00070000 | 2024-10-21 3:58PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| RDDT241025P00071000 | 2024-10-21 12:45PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RDDT241025P00072000 | 2024-10-21 1:11PM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| RDDT241025P00073000 | 2024-10-21 3:58PM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| RDDT241025P00074000 | 2024-10-21 3:59PM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| RDDT241025P00075000 | 2024-10-21 3:59PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| RDDT241025P00076000 | 2024-10-21 3:54PM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| RDDT241025P00077000 | 2024-10-21 3:47PM EDT | 77.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| RDDT241025P00078000 | 2024-10-21 3:58PM EDT | 78.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| RDDT241025P00079000 | 2024-10-21 3:58PM EDT | 79.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| RDDT241025P00080000 | 2024-10-21 3:59PM EDT | 80.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| RDDT241025P00081000 | 2024-10-21 3:39PM EDT | 81.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| RDDT241025P00082000 | 2024-10-21 3:15PM EDT | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| RDDT241025P00083000 | 2024-10-21 12:42PM EDT | 83.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RDDT241025P00084000 | 2024-10-21 9:44AM EDT | 84.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RDDT241025P00086000 | 2024-10-18 9:51AM EDT | 86.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025P00087000 | 2024-10-21 10:39AM EDT | 87.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDDT241025P00090000 | 2024-10-21 1:24PM EDT | 90.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RDDT241025P00092000 | 2024-10-16 10:03AM EDT | 92.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDDT241025P00094000 | 2024-10-21 9:37AM EDT | 94.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.