Advertisement
U.S. Markets open in 5 hrs 11 mins
S&P Futures
5,860.25 -1.25 (-0.02%) Dow Futures
42,575.00 -31.00 (-0.07%) Nasdaq Futures
20,498.00 +1.00 (+0.00%) Russell 2000 Futures
2,258.60 +1.10 (+0.05%) Crude Oil
67.61 +0.23 (+0.34%) Gold
2,763.60 +7.70 (+0.28%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241101C00004500 | 2024-10-21 9:59AM EDT | 4.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241101C00007000 | 2024-10-21 1:35PM EDT | 7.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RDFN241101C00007500 | 2024-10-25 3:35PM EDT | 7.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN241101C00008000 | 2024-10-24 2:29PM EDT | 8.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241101C00008500 | 2024-10-28 10:39AM EDT | 8.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RDFN241101C00009000 | 2024-10-25 10:29AM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN241101C00009500 | 2024-10-28 12:51PM EDT | 9.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDFN241101C00010000 | 2024-10-28 3:43PM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 0.00% |
| RDFN241101C00010500 | 2024-10-28 3:59PM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 12.50% |
| RDFN241101C00011000 | 2024-10-28 3:58PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
| RDFN241101C00011500 | 2024-10-28 2:57PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| RDFN241101C00012000 | 2024-10-28 1:44PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| RDFN241101C00012500 | 2024-10-25 9:34AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RDFN241101C00013000 | 2024-10-23 12:29PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RDFN241101C00013500 | 2024-10-23 9:58AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| RDFN241101C00014000 | 2024-10-21 3:39PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RDFN241101C00014500 | 2024-10-18 1:46PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDFN241101C00015000 | 2024-10-22 1:54PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| RDFN241101C00015500 | 2024-10-21 1:48PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| RDFN241101C00016000 | 2024-10-21 3:39PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RDFN241101C00016500 | 2024-10-02 3:36PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDFN241101C00017000 | 2024-10-04 3:03PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RDFN241101C00017500 | 2024-10-07 3:51PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RDFN241101C00018000 | 2024-09-23 12:27PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 464.06% |
| RDFN241101C00018500 | 2024-10-02 3:36PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RDFN241101C00019000 | 2024-09-17 3:06PM EDT | 19.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 440.63% |
| RDFN241101C00020000 | 2024-10-01 3:19PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RDFN241101C00021000 | 2024-09-17 2:53PM EDT | 21.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 486.72% |
| RDFN241101C00024000 | 2024-09-19 3:05PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 602.34% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241101P00004000 | 2024-10-10 11:29AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDFN241101P00006000 | 2024-10-11 10:52AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDFN241101P00006500 | 2024-10-01 12:50PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDFN241101P00007000 | 2024-10-07 2:42PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RDFN241101P00007500 | 2024-10-08 1:35PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RDFN241101P00008000 | 2024-10-21 2:42PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RDFN241101P00008500 | 2024-10-28 2:01PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RDFN241101P00009000 | 2024-10-28 3:46PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| RDFN241101P00009500 | 2024-10-28 3:59PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,366 | 0 | 25.00% |
| RDFN241101P00010000 | 2024-10-28 3:50PM EDT | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| RDFN241101P00010500 | 2024-10-28 2:53PM EDT | 10.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| RDFN241101P00011000 | 2024-10-28 2:01PM EDT | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDFN241101P00011500 | 2024-10-28 11:01AM EDT | 11.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RDFN241101P00012000 | 2024-10-25 3:57PM EDT | 12.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RDFN241101P00012500 | 2024-10-28 11:01AM EDT | 12.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RDFN241101P00013000 | 2024-10-11 12:33PM EDT | 13.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDFN241101P00013500 | 2024-09-24 10:06AM EDT | 13.50 | 1.86 | 3.10 | 3.40 | 0.00 | - | 7 | 11 | 164.06% |
| RDFN241101P00014000 | 2024-09-24 10:24AM EDT | 14.00 | 2.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 179.69% |
| RDFN241101P00014500 | 2024-09-18 12:34PM EDT | 14.50 | 2.09 | 1.30 | 3.50 | 0.00 | - | - | 5 | 0.00% |
| RDFN241101P00015000 | 2024-10-22 9:40AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241101P00015500 | 2024-10-22 1:57PM EDT | 15.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RDFN241101P00016500 | 2024-10-18 1:44PM EDT | 16.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.