Designer Brands Inc. (DBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBI241018C00004000 | 2024-06-20 9:37AM EDT | 4.00 | 3.79 | 3.20 | 5.20 | +0.79 | +26.33% | 1 | 90 | 160.35% |
| DBI241018C00005000 | 2024-06-20 10:34AM EDT | 5.00 | 2.15 | 2.15 | 4.30 | 0.00 | - | 7 | 10 | 121.88% |
| DBI241018C00006000 | 2024-06-20 9:44AM EDT | 6.00 | 1.35 | 0.40 | 2.30 | 0.00 | - | 2 | 24 | 93.75% |
| DBI241018C00007000 | 2024-06-21 3:42PM EDT | 7.00 | 1.42 | 1.20 | 1.70 | +0.41 | +40.59% | 25 | 250 | 71.78% |
| DBI241018C00008000 | 2024-06-21 3:19PM EDT | 8.00 | 0.84 | 0.80 | 0.95 | +0.34 | +68.00% | 103 | 775 | 62.79% |
| DBI241018C00009000 | 2024-06-21 11:25AM EDT | 9.00 | 0.50 | 0.45 | 0.70 | +0.02 | +4.17% | 75 | 186 | 62.89% |
| DBI241018C00010000 | 2024-06-20 10:48AM EDT | 10.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 20 | 186 | 59.47% |
| DBI241018C00011000 | 2024-06-17 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 155 | 71.88% |
| DBI241018C00012000 | 2024-06-18 1:34PM EDT | 12.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 90 | 65.43% |
| DBI241018C00013000 | 2024-06-05 11:39AM EDT | 13.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 57 | 66.80% |
| DBI241018C00014000 | 2024-06-03 9:35AM EDT | 14.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 25 | 136 | 69.53% |
| DBI241018C00015000 | 2024-06-13 1:46PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 313 | 104.49% |
| DBI241018C00016000 | 2024-03-19 3:26PM EDT | 16.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 25 | 25 | 80.08% |
| DBI241018C00017000 | 2024-06-03 9:35AM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 115.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBI241018P00004000 | 2024-06-11 1:42PM EDT | 4.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 75.78% |
| DBI241018P00006000 | 2024-06-21 10:33AM EDT | 6.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 27 | 440 | 61.91% |
| DBI241018P00007000 | 2024-06-21 10:26AM EDT | 7.00 | 0.85 | 0.65 | 0.85 | -0.05 | -5.56% | 43 | 702 | 59.86% |
| DBI241018P00008000 | 2024-06-21 10:10AM EDT | 8.00 | 1.40 | 1.10 | 1.40 | -0.01 | -0.71% | 16 | 157 | 56.06% |
| DBI241018P00009000 | 2024-06-12 1:05PM EDT | 9.00 | 2.05 | 1.55 | 2.20 | 0.00 | - | 1 | 10 | 50.78% |
| DBI241018P00010000 | 2024-06-06 12:49PM EDT | 10.00 | 2.26 | 2.40 | 3.20 | 0.00 | - | 30 | 30 | 58.40% |
| DBI241018P00011000 | 2024-06-04 12:03PM EDT | 11.00 | 2.72 | 2.15 | 4.00 | 0.00 | - | 120 | 215 | 83.40% |
| DBI241018P00013000 | 2024-06-04 11:32AM EDT | 13.00 | 4.40 | 4.00 | 6.00 | 0.00 | - | 10 | 0 | 101.27% |
© 2024 Yahoo. All rights reserved.