NasdaqGS - Nasdaq Real Time Price USD
Redfin Corporation (RDFN)
At close: October 28 at 4:00 PM EDT
After hours: October 28 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241101C00004500 | 10/21/2024 1:59 PM | 4.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDFN241101C00007000 | 10/21/2024 5:35 PM | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| RDFN241101C00007500 | 10/25/2024 7:35 PM | 7.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RDFN241101C00008000 | 10/24/2024 6:29 PM | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDFN241101C00008500 | 10/28/2024 2:39 PM | 8.5 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| RDFN241101C00009000 | 10/25/2024 2:29 PM | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RDFN241101C00009500 | 10/28/2024 4:51 PM | 9.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RDFN241101C00010000 | 10/28/2024 7:43 PM | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1,079 | 0 | 0.00% |
| RDFN241101C00010500 | 10/28/2024 7:59 PM | 10.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1,509 | 0 | 12.50% |
| RDFN241101C00011000 | 10/28/2024 7:58 PM | 11 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 446 | 0 | 25.00% |
| RDFN241101C00011500 | 10/28/2024 6:57 PM | 11.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 25.00% |
| RDFN241101C00012000 | 10/28/2024 5:44 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 50.00% |
| RDFN241101C00012500 | 10/25/2024 1:34 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| RDFN241101C00013000 | 10/23/2024 4:29 PM | 13 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| RDFN241101C00013500 | 10/23/2024 1:58 PM | 13.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| RDFN241101C00014000 | 10/21/2024 7:39 PM | 14 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| RDFN241101C00014500 | 10/18/2024 5:46 PM | 14.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDFN241101C00015000 | 10/22/2024 5:54 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 364 | 0 | 50.00% |
| RDFN241101C00015500 | 10/21/2024 5:48 PM | 15.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 50.00% |
| RDFN241101C00016000 | 10/21/2024 7:39 PM | 16 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| RDFN241101C00016500 | 10/2/2024 7:36 PM | 16.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDFN241101C00017000 | 10/4/2024 7:03 PM | 17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| RDFN241101C00017500 | 10/7/2024 7:51 PM | 17.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RDFN241101C00018000 | 9/23/2024 4:27 PM | 18 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 464.06% |
| RDFN241101C00018500 | 10/2/2024 7:36 PM | 18.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| RDFN241101C00019000 | 9/17/2024 7:06 PM | 19 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 440.63% |
| RDFN241101C00020000 | 10/1/2024 7:19 PM | 20 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| RDFN241101C00021000 | 9/17/2024 6:53 PM | 21 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 486.72% |
| RDFN241101C00024000 | 9/19/2024 7:05 PM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 602.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN241101P00004000 | 10/10/2024 3:29 PM | 4 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RDFN241101P00006000 | 10/11/2024 2:52 PM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RDFN241101P00006500 | 10/1/2024 4:50 PM | 6.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RDFN241101P00007000 | 10/7/2024 6:42 PM | 7 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| RDFN241101P00007500 | 10/8/2024 5:35 PM | 7.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RDFN241101P00008000 | 10/21/2024 6:42 PM | 8 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RDFN241101P00008500 | 10/28/2024 6:01 PM | 8.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RDFN241101P00009000 | 10/28/2024 7:46 PM | 9 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 25.00% |
| RDFN241101P00009500 | 10/28/2024 7:59 PM | 9.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2,366 | 0 | 25.00% |
| RDFN241101P00010000 | 10/28/2024 7:50 PM | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 387 | 0 | 6.25% |
| RDFN241101P00010500 | 10/28/2024 6:53 PM | 10.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 316 | 0 | 0.00% |
| RDFN241101P00011000 | 10/28/2024 6:01 PM | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RDFN241101P00011500 | 10/28/2024 3:01 PM | 11.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| RDFN241101P00012000 | 10/25/2024 7:57 PM | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RDFN241101P00012500 | 10/28/2024 3:01 PM | 12.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| RDFN241101P00013000 | 10/11/2024 4:33 PM | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RDFN241101P00013500 | 9/24/2024 2:06 PM | 13.5 | 1.86 | 3.10 | 3.40 | 0.00 | 0.00% | 7 | 11 | 164.06% |
| RDFN241101P00014000 | 9/24/2024 2:24 PM | 14 | 2.15 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 15 | 179.69% |
| RDFN241101P00014500 | 9/18/2024 4:34 PM | 14.5 | 2.09 | 1.30 | 3.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| RDFN241101P00015000 | 10/22/2024 1:40 PM | 15 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RDFN241101P00015500 | 10/22/2024 5:57 PM | 15.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RDFN241101P00016500 | 10/18/2024 5:44 PM | 16.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
OPEN Opendoor Technologies Inc.
1.8700
+6.86%
COMP Compass, Inc.
5.65
+0.18%
CSGP CoStar Group, Inc.
74.31
-0.23%
RMAX RE/MAX Holdings, Inc.
12.34
+4.14%
BEKE KE Holdings Inc.
22.08
+6.26%
LRHC La Rosa Holdings Corp.
0.8560
+0.71%
EXPI eXp World Holdings, Inc.
12.97
+1.17%
OPAD Offerpad Solutions Inc.
2.9900
+5.65%
CBRE CBRE Group, Inc.
131.59
-0.72%
HOUS Anywhere Real Estate Inc.
3.8500
+2.39%