Designer Brands Inc. (DBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBI240719C00006000 | 2024-06-21 12:52PM EDT | 6.00 | 1.62 | 0.70 | 1.75 | +0.33 | +25.58% | 2 | 3 | 103.91% |
| DBI240719C00007000 | 2024-06-21 3:57PM EDT | 7.00 | 0.90 | 0.30 | 1.10 | +0.40 | +80.00% | 112 | 4,873 | 102.73% |
| DBI240719C00008000 | 2024-06-21 3:59PM EDT | 8.00 | 0.25 | 0.25 | 0.35 | +0.10 | +66.67% | 3,133 | 4,248 | 59.38% |
| DBI240719C00009000 | 2024-06-21 3:33PM EDT | 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 23 | 541 | 65.63% |
| DBI240719C00010000 | 2024-06-21 3:09PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 97 | 960 | 82.81% |
| DBI240719C00011000 | 2024-06-05 3:11PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 417 | 85.94% |
| DBI240719C00012000 | 2024-06-05 10:00AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 735 | 116.80% |
| DBI240719C00013000 | 2024-06-21 1:36PM EDT | 13.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 50 | 169 | 113.28% |
| DBI240719C00014000 | 2024-05-16 11:49AM EDT | 14.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 322 | 202.34% |
| DBI240719C00015000 | 2024-06-03 1:08PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 215.63% |
| DBI240719C00016000 | 2024-06-04 9:43AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 227.73% |
| DBI240719C00017000 | 2024-03-25 12:32PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 225 | 26 | 238.67% |
| DBI240719C00018000 | 2024-03-20 3:32PM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 248.83% |
| DBI240719C00020000 | 2024-03-04 1:21PM EDT | 20.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 199.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBI240719P00005000 | 2024-06-11 11:37AM EDT | 5.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 53 | 53 | 151.56% |
| DBI240719P00006000 | 2024-06-18 2:48PM EDT | 6.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 127.73% |
| DBI240719P00007000 | 2024-06-21 12:29PM EDT | 7.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 74 | 740 | 54.10% |
| DBI240719P00008000 | 2024-06-21 12:22PM EDT | 8.00 | 0.77 | 0.70 | 0.80 | -0.63 | -45.00% | 7 | 1,935 | 54.30% |
| DBI240719P00009000 | 2024-06-21 12:26PM EDT | 9.00 | 1.55 | 0.60 | 1.95 | -0.07 | -4.32% | 1 | 616 | 114.84% |
| DBI240719P00010000 | 2024-06-10 9:56AM EDT | 10.00 | 2.65 | 1.75 | 2.90 | 0.00 | - | 1 | 306 | 135.16% |
| DBI240719P00011000 | 2024-06-04 2:52PM EDT | 11.00 | 2.40 | 3.20 | 4.90 | 0.00 | - | 15 | 86 | 178.91% |
| DBI240719P00012000 | 2024-03-27 10:42AM EDT | 12.00 | 1.85 | 2.60 | 2.70 | 0.00 | - | 20 | 107 | 0.00% |
| DBI240719P00013000 | 2024-06-04 11:32AM EDT | 13.00 | 4.38 | 5.20 | 6.40 | 0.00 | - | 10 | 0 | 176.37% |
© 2024 Yahoo. All rights reserved.