Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.83 +42.15 (+0.52%) Bitcoin USD
61,359.94 +367.77 (+0.60%) CMC Crypto 200
1,278.68 -5.15 (-0.40%)
Redfin Corporation (RDFN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816C00001000 | 2024-05-06 9:32AM EDT | 1.00 | 5.30 | 4.90 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816C00002000 | 2024-05-17 10:24AM EDT | 2.00 | 5.70 | 3.00 | 5.30 | 0.00 | - | 1 | 7 | 260.94% |
| RDFN240816C00003000 | 2024-06-26 10:01AM EDT | 3.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816C00004000 | 2024-06-27 2:07PM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| RDFN240816C00005000 | 2024-06-27 3:54PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RDFN240816C00006000 | 2024-06-27 2:51PM EDT | 6.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| RDFN240816C00007000 | 2024-06-27 3:57PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| RDFN240816C00008000 | 2024-06-27 12:15PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDFN240816C00009000 | 2024-06-27 11:54AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RDFN240816C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RDFN240816C00011000 | 2024-06-27 12:47PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RDFN240816C00012000 | 2024-06-27 10:57AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RDFN240816C00013000 | 2024-05-22 11:36AM EDT | 13.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 169.92% |
| RDFN240816C00014000 | 2024-06-12 10:10AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RDFN240816C00015000 | 2024-06-12 9:44AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RDFN240816C00016000 | 2024-06-24 2:51PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RDFN240816C00017000 | 2024-06-24 3:36PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RDFN240816C00018000 | 2024-06-24 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RDFN240816C00020000 | 2024-06-21 2:14PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN240816P00001000 | 2024-01-30 2:29PM EDT | 1.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 776.56% |
| RDFN240816P00003000 | 2024-06-26 3:10PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| RDFN240816P00004000 | 2024-06-27 2:34PM EDT | 4.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RDFN240816P00005000 | 2024-06-27 9:37AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RDFN240816P00006000 | 2024-06-27 1:22PM EDT | 6.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816P00007000 | 2024-06-27 2:02PM EDT | 7.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RDFN240816P00008000 | 2024-06-27 11:06AM EDT | 8.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDFN240816P00009000 | 2024-06-27 2:32PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RDFN240816P00010000 | 2024-06-17 10:20AM EDT | 10.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RDFN240816P00011000 | 2024-06-24 12:07PM EDT | 11.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RDFN240816P00012000 | 2024-04-26 11:52AM EDT | 12.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 50.00% |
| RDFN240816P00013000 | 2024-06-03 10:08AM EDT | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RDFN240816P00014000 | 2024-06-07 10:03AM EDT | 14.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RDFN240816P00015000 | 2024-06-12 1:14PM EDT | 15.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RDFN240816P00016000 | 2024-03-06 11:04AM EDT | 16.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| RDFN240816P00017000 | 2024-03-04 1:10PM EDT | 17.00 | 10.20 | 9.60 | 12.20 | 0.00 | - | 1 | 0 | 325.59% |
| RDFN240816P00020000 | 2024-01-29 11:46AM EDT | 20.00 | 11.44 | 12.90 | 14.90 | 0.00 | - | - | 0 | 311.13% |
© 2024 Yahoo. All rights reserved.