NYSE - Nasdaq Real Time Price USD
Redwire Corporation (RDW)
12.35
+0.05
+(0.41%)
As of 1:16:58 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDW250620C00007000 | 5/15/2025 12:35 PM | 7 | 5.70 | 5.00 | 5.40 | 0.00 | 0.00% | 2 | 1 | 110.16% |
| RDW250620C00008000 | 5/16/2025 3:48 PM | 8 | 4.30 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 14 | 87.50% |
| RDW250620C00009000 | 5/15/2025 1:14 PM | 9 | 4.40 | 3.20 | 3.40 | 0.00 | 0.00% | 2 | 2 | 67.19% |
| RDW250620C00010000 | 5/19/2025 1:25 PM | 10 | 2.40 | 2.45 | 2.85 | 0.00 | 0.00% | 40 | 118 | 83.59% |
| RDW250620C00011000 | 5/20/2025 12:00 PM | 11 | 1.90 | 1.85 | 2.00 | 0.30 | 18.75% | 411 | 235 | 81.74% |
| RDW250620C00012000 | 5/20/2025 12:23 PM | 12 | 1.35 | 1.40 | 1.50 | 0.00 | 0.00% | 1,018 | 1,215 | 88.38% |
| RDW250620C00013000 | 5/20/2025 12:09 PM | 13 | 1.10 | 1.00 | 1.10 | 0.07 | 6.80% | 25 | 430 | 90.43% |
| RDW250620C00014000 | 5/19/2025 3:43 PM | 14 | 0.70 | 0.65 | 0.80 | 0.00 | 0.00% | 38 | 433 | 90.23% |
| RDW250620C00015000 | 5/20/2025 12:19 PM | 15 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 120 | 514 | 90.82% |
| RDW250620C00016000 | 5/20/2025 12:35 PM | 16 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 4 | 173 | 92.19% |
| RDW250620C00017000 | 5/20/2025 11:59 AM | 17 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 1 | 53 | 93.95% |
| RDW250620C00018000 | 5/19/2025 12:45 PM | 18 | 0.13 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 30 | 95.12% |
| RDW250620C00019000 | 5/19/2025 3:59 PM | 19 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 16 | 49 | 100.78% |
| RDW250620C00020000 | 5/19/2025 12:21 PM | 20 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 71 | 94.53% |
| RDW250620C00021000 | 5/20/2025 11:18 AM | 21 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 11 | 81 | 107.42% |
| RDW250620C00022000 | 5/15/2025 1:18 PM | 22 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 155.66% |
| RDW250620C00023000 | 5/15/2025 2:34 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 163.28% |
| RDW250620C00024000 | 5/15/2025 1:50 PM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 170.70% |
| RDW250620C00025000 | 5/16/2025 1:38 PM | 25 | 0.38 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 152.73% |
| RDW250620C00026000 | 5/16/2025 1:38 PM | 26 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 183.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDW250620P00007000 | 5/12/2025 9:42 AM | 7 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1 | 183.20% |
| RDW250620P00008000 | 5/19/2025 10:05 AM | 8 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 310 | 404 | 87.50% |
| RDW250620P00009000 | 5/19/2025 2:13 PM | 9 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 22 | 67 | 88.28% |
| RDW250620P00010000 | 5/20/2025 9:49 AM | 10 | 0.40 | 0.35 | 0.45 | 0.02 | 5.26% | 5 | 372 | 94.34% |
| RDW250620P00011000 | 5/20/2025 9:33 AM | 11 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 5 | 211 | 95.90% |
| RDW250620P00012000 | 5/19/2025 1:06 PM | 12 | 1.25 | 1.15 | 1.25 | -0.05 | -3.85% | 1 | 138 | 95.51% |
| RDW250620P00013000 | 5/20/2025 9:34 AM | 13 | 1.85 | 1.75 | 1.85 | 0.01 | 0.54% | 146 | 11 | 97.36% |
| RDW250620P00014000 | 5/19/2025 3:40 PM | 14 | 2.48 | 2.45 | 2.55 | 0.00 | 0.00% | 15 | 15 | 99.22% |
| RDW250620P00015000 | 5/16/2025 3:14 PM | 15 | 3.20 | 3.10 | 3.40 | 0.00 | 0.00% | 5 | 15 | 98.83% |
Related Tickers
PL Planet Labs PBC
3.8900
+1.56%
LUNR Intuitive Machines, Inc.
11.88
-1.98%
RKLB Rocket Lab USA, Inc.
25.97
+0.66%
SIDU Sidus Space, Inc.
1.5150
-5.90%
KTOS Kratos Defense & Security Solutions, Inc.
36.07
+2.68%
ACHR Archer Aviation Inc.
11.26
-1.19%
KRMN Karman Holdings Inc.
44.29
-0.07%
ISSC Innovative Solutions and Support, Inc.
10.15
-6.19%
KITT Nauticus Robotics, Inc.
0.9925
+1.28%
AVAV AeroVironment, Inc.
163.81
+1.67%