NasdaqGS - Delayed Quote USD
Redfin Corporation (RDFN)
10.12
-0.23
(-2.22%)
At close: May 19 at 4:00:01 PM EDT
10.15
+0.03
+(0.30%)
Pre-Market: 7:49:16 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250523C00002000 | 5/19/2025 3:20 PM | 2 | 8.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 35 | 0.00% |
| RDFN250523C00003000 | 5/19/2025 3:20 PM | 3 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| RDFN250523C00004000 | 5/19/2025 3:20 PM | 4 | 6.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| RDFN250523C00004500 | 5/19/2025 3:22 PM | 4.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 0.00% |
| RDFN250523C00005000 | 5/19/2025 3:24 PM | 5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 25 | 0.00% |
| RDFN250523C00005500 | 5/19/2025 3:26 PM | 5.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 22 | 0.00% |
| RDFN250523C00006000 | 5/19/2025 3:26 PM | 6 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| RDFN250523C00006500 | 5/19/2025 3:26 PM | 6.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| RDFN250523C00008000 | 5/19/2025 3:28 PM | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| RDFN250523C00009000 | 5/19/2025 2:25 PM | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 31 | 0.00% |
| RDFN250523C00009500 | 5/19/2025 10:55 AM | 9.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 184 | 0.00% |
| RDFN250523C00010000 | 5/19/2025 12:14 PM | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 595 | 0.00% |
| RDFN250523C00010500 | 5/19/2025 3:08 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 236 | 12.50% |
| RDFN250523C00011000 | 5/19/2025 9:48 AM | 11 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 132 | 25.00% |
| RDFN250523C00011500 | 5/16/2025 11:07 AM | 11.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 30 | 25.00% |
| RDFN250523C00012500 | 5/16/2025 2:00 PM | 12.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDFN250523P00006000 | 5/9/2025 10:09 AM | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| RDFN250523P00007500 | 5/6/2025 9:51 AM | 7.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| RDFN250523P00008000 | 5/9/2025 12:07 PM | 8 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 55 | 50.00% |
| RDFN250523P00008500 | 5/16/2025 1:11 PM | 8.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| RDFN250523P00009000 | 5/19/2025 3:05 PM | 9 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 29 | 25.00% |
| RDFN250523P00009500 | 5/19/2025 3:15 PM | 9.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 177 | 25.00% |
| RDFN250523P00010000 | 5/19/2025 3:43 PM | 10 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 54 | 6.25% |
| RDFN250523P00010500 | 5/19/2025 3:08 PM | 10.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 0.00% |
Related Tickers
OPEN Opendoor Technologies Inc.
0.7927
+1.07%
COMP Compass, Inc.
6.23
-0.95%
EXPI eXp World Holdings, Inc.
8.04
+1.13%
RMAX RE/MAX Holdings, Inc.
7.64
-1.67%
CSGP CoStar Group, Inc.
76.91
-0.10%
BEKE KE Holdings Inc.
19.05
-0.94%
OPAD Offerpad Solutions Inc.
1.0800
-2.70%
CBRE CBRE Group, Inc.
130.49
-0.85%
REAX The Real Brokerage Inc.
4.3300
0.00%
HOUS Anywhere Real Estate Inc.
3.6700
-2.91%