UK Markets closed

DigitalBridge Group, Inc. (DBRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.09-0.06 (-1.17%)
At close: 04:00PM EDT
5.09 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG230120C000005002021-12-28 11:16AM EDT0.507.605.909.500.00-330.00%
DBRG230120C000010002021-11-10 7:53AM EDT1.005.406.309.500.00--40.00%
DBRG230120C000015002021-11-10 7:53AM EDT1.502.425.509.000.00---0.00%
DBRG230120C000020002021-11-11 1:33PM EDT2.005.704.708.500.00-2270.00%
DBRG230120C000025002022-01-03 10:30AM EDT2.506.005.105.400.00-251,2120.00%
DBRG230120C000030002021-12-31 12:24PM EDT3.005.604.406.200.00-1006160.00%
DBRG230120C000035002022-01-03 12:12PM EDT3.504.904.204.500.00-10252357.42%
DBRG230120C000040002021-12-14 4:17PM EDT4.004.103.704.600.00-20401332.03%
DBRG230120C000045002022-01-03 3:16PM EDT4.503.983.403.600.00-2518256.06%
DBRG230120C000050002022-01-05 4:34PM EDT5.003.103.003.20-0.60-16.22%202,101225.00%
DBRG230120C000055002022-01-05 4:38PM EDT5.502.752.652.85-0.65-19.12%70593202.93%
DBRG230120C000075002022-01-05 4:42PM EDT7.501.611.501.65-0.24-12.97%21830,853145.80%
DBRG230120C000100002022-01-05 4:50PM EDT10.000.800.700.85-0.15-15.79%54721,844117.58%
DBRG230120C000120002022-01-04 1:08PM EDT12.000.540.350.500.00-519,770105.27%
DBRG230120C000150002021-12-21 2:34PM EDT15.000.350.100.300.00-51,03298.05%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG230120P000015002021-11-10 7:53AM EDT1.500.28-0.100.00--1121.09%
DBRG230120P000020002021-11-10 7:53AM EDT2.000.450.050.200.00--30101.17%
DBRG230120P000025002021-11-10 7:53AM EDT2.500.200.050.150.00--1,03375.00%
DBRG230120P000030002022-01-03 10:30AM EDT3.000.200.000.400.00-203674.22%
DBRG230120P000035002021-11-10 7:53AM EDT3.500.300.100.250.00-21055.08%
DBRG230120P000040002021-11-10 7:53AM EDT4.000.350.100.300.00-115552.93%
DBRG230120P000045002021-11-09 11:50AM EDT4.500.300.200.350.00-36241.60%
DBRG230120P000050002022-01-03 1:42PM EDT5.000.300.300.400.00-101,05629.20%
DBRG230120P000055002022-01-04 10:44AM EDT5.500.400.400.600.00-559222.46%
DBRG230120P000075002022-01-05 3:30PM EDT7.501.251.201.40-0.07-5.30%5970.00%
DBRG230120P000100002022-01-04 11:34AM EDT10.002.752.903.100.00-41,2360.00%
DBRG230120P000120002021-11-03 12:57PM EDT12.005.444.404.800.00-11970.00%
DBRG230120P000150002021-11-10 7:53AM EDT15.007.456.907.300.00--10.00%