NYSE - Delayed Quote USD

Redwire Corporation (RDW)

Compare
13.96 +0.47 (+3.48%)
At close: November 29 at 1:00 PM EST
14.15 +0.19 (+1.36%)
Pre-Market: 8:49 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RDW241220C00000500 4/30/2024 6:43 PM 0.5 2.35 4.10 6.00 0.00 0.00% 1 0 0.00%
RDW241220C00001000 3/21/2024 6:53 PM 1 3.13 1.55 2.75 0.00 0.00% 3 2 0.00%
RDW241220C00002000 10/14/2024 1:58 PM 2 5.88 7.90 9.60 0.00 0.00% 2 193 0.00%
RDW241220C00003000 6/10/2024 6:36 PM 3 3.04 3.60 4.40 0.00 0.00% 5 83 0.00%
RDW241220C00003500 11/7/2024 4:00 PM 3.5 5.16 0.00 0.00 0.00 0.00% 1 2 0.00%
RDW241220C00004000 11/27/2024 3:38 PM 4 8.90 0.00 0.00 0.00 0.00% 20 75 0.00%
RDW241220C00004500 10/22/2024 5:19 PM 4.5 4.40 8.30 9.70 0.00 0.00% 1 25 361.72%
RDW241220C00005000 11/29/2024 3:47 PM 5 9.80 0.00 0.00 0.00 0.00% 1 224 0.00%
RDW241220C00005500 11/25/2024 4:37 PM 5.5 8.32 0.00 0.00 0.00 0.00% 2 18 0.00%
RDW241220C00006000 11/14/2024 4:28 PM 6 4.40 0.00 0.00 0.00 0.00% 2 27 0.00%
RDW241220C00007000 11/29/2024 3:09 PM 7 7.50 0.00 0.00 0.00 0.00% 2 104 0.00%
RDW241220C00008000 11/27/2024 4:07 PM 8 5.10 0.00 0.00 0.00 0.00% 10 212 0.00%
RDW241220C00009000 11/29/2024 2:52 PM 9 5.04 0.00 0.00 0.00 0.00% 10 152 0.00%
RDW241220C00010000 11/29/2024 5:59 PM 10 4.00 0.00 0.00 0.00 0.00% 10 958 0.00%
RDW241220C00011000 11/29/2024 5:25 PM 11 3.09 0.00 0.00 0.00 0.00% 93 1,546 0.00%
RDW241220C00012000 11/27/2024 5:30 PM 12 1.75 0.00 0.00 0.00 0.00% 5 272 0.00%
RDW241220C00013000 11/29/2024 4:07 PM 13 2.13 0.00 0.00 0.00 0.00% 35 1,286 0.00%
RDW241220C00014000 11/29/2024 5:46 PM 14 1.40 0.00 0.00 0.00 0.00% 65 289 0.78%
RDW241220C00015000 11/29/2024 5:58 PM 15 0.90 0.00 0.00 0.00 0.00% 96 1,257 12.50%
RDW241220C00016000 11/29/2024 5:21 PM 16 0.75 0.00 0.00 0.00 0.00% 22 130 12.50%
RDW241220C00017000 11/29/2024 5:56 PM 17 0.46 0.00 0.00 0.00 0.00% 32 40 25.00%
RDW241220C00018000 11/29/2024 4:11 PM 18 0.45 0.00 0.00 0.00 0.00% 17 19 25.00%
RDW241220C00019000 11/27/2024 3:38 PM 19 0.15 0.00 0.00 0.00 0.00% - 11 25.00%
RDW241220C00020000 11/29/2024 3:39 PM 20 0.20 0.00 0.00 0.00 0.00% 3 11 50.00%
RDW241220C00021000 11/27/2024 4:13 PM 21 0.10 0.00 0.00 0.00 0.00% - 1 50.00%
RDW241220C00022000 11/29/2024 3:42 PM 22 0.16 0.00 0.00 0.00 0.00% 20 20 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RDW241220P00002000 4/22/2024 3:55 PM 2 0.10 0.00 0.20 0.00 0.00% - 24 503.13%
RDW241220P00003000 11/19/2024 6:44 PM 3 0.03 0.00 0.00 0.00 0.00% 2 19 50.00%
RDW241220P00004000 7/24/2024 1:32 PM 4 0.15 0.10 0.30 0.00 0.00% 44 157 378.91%
RDW241220P00004500 10/2/2024 7:15 PM 4.5 0.14 0.00 0.75 0.00 0.00% 1 1 408.98%
RDW241220P00005000 11/11/2024 2:50 PM 5 0.09 0.00 0.00 0.00 0.00% 2 18 50.00%
RDW241220P00005500 10/7/2024 1:33 PM 5.5 0.25 0.00 1.40 0.00 0.00% 1 10 423.05%
RDW241220P00006000 11/22/2024 7:10 PM 6 0.04 0.00 0.00 0.00 0.00% 3 105 50.00%
RDW241220P00007000 11/18/2024 3:32 PM 7 0.05 0.00 0.00 0.00 0.00% 1 186 50.00%
RDW241220P00008000 11/19/2024 6:16 PM 8 0.09 0.00 0.00 0.00 0.00% 2 99 50.00%
RDW241220P00009000 11/29/2024 2:30 PM 9 0.06 0.00 0.00 0.00 0.00% 1 64 50.00%
RDW241220P00010000 11/29/2024 3:33 PM 10 0.05 0.00 0.00 0.00 0.00% 4 93 50.00%
RDW241220P00011000 11/29/2024 4:24 PM 11 0.15 0.00 0.00 0.00 0.00% 1 100 25.00%
RDW241220P00012000 11/29/2024 5:20 PM 12 0.45 0.00 0.00 0.00 0.00% 4 54 25.00%
RDW241220P00013000 11/29/2024 3:38 PM 13 0.60 0.00 0.00 0.00 0.00% 2 19 12.50%
RDW241220P00014000 11/29/2024 3:47 PM 14 0.89 0.00 0.00 0.00 0.00% 2 16 0.00%
RDW241220P00015000 11/29/2024 3:33 PM 15 1.59 0.00 0.00 0.00 0.00% 1 4 0.00%

Related Tickers

PL Planet Labs PBC
3.9300
+2.88%
 
LUNR Intuitive Machines, Inc.
16.35
+13.15%
 
MNTS Momentus Inc.
0.6063
+10.64%
 
SIDU Sidus Space, Inc.
1.5000
+8.70%
 
RKLB Rocket Lab USA, Inc.
27.28
+6.27%
 
KTOS Kratos Defense & Security Solutions, Inc.
27.09
+0.52%
 
EVTL Vertical Aerospace Ltd.
10.10
+16.23%
 
MDA.TO MDA Space Ltd.
26.91
+0.34%
 
ACHR Archer Aviation Inc.
9.57
+18.44%
 
HOVR New Horizon Aircraft Ltd.
0.6749
+39.15%