DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230120C00000500 | 2021-12-28 11:16AM EDT | 0.50 | 7.60 | 5.90 | 9.50 | 0.00 | - | 3 | 3 | 0.00% |
| DBRG230120C00001000 | 2021-11-10 7:53AM EDT | 1.00 | 5.40 | 6.30 | 9.50 | 0.00 | - | - | 4 | 0.00% |
| DBRG230120C00001500 | 2021-11-10 7:53AM EDT | 1.50 | 2.42 | 5.50 | 9.00 | 0.00 | - | - | - | 0.00% |
| DBRG230120C00002000 | 2021-11-11 1:33PM EDT | 2.00 | 5.70 | 4.70 | 8.50 | 0.00 | - | 2 | 27 | 0.00% |
| DBRG230120C00002500 | 2022-01-03 10:30AM EDT | 2.50 | 6.00 | 5.10 | 5.40 | 0.00 | - | 25 | 1,212 | 0.00% |
| DBRG230120C00003000 | 2021-12-31 12:24PM EDT | 3.00 | 5.60 | 4.40 | 6.20 | 0.00 | - | 100 | 616 | 0.00% |
| DBRG230120C00003500 | 2022-01-03 12:12PM EDT | 3.50 | 4.90 | 4.20 | 4.50 | 0.00 | - | 10 | 252 | 357.42% |
| DBRG230120C00004000 | 2021-12-14 4:17PM EDT | 4.00 | 4.10 | 3.70 | 4.60 | 0.00 | - | 20 | 401 | 332.03% |
| DBRG230120C00004500 | 2022-01-03 3:16PM EDT | 4.50 | 3.98 | 3.40 | 3.60 | 0.00 | - | 2 | 518 | 256.06% |
| DBRG230120C00005000 | 2022-01-05 4:34PM EDT | 5.00 | 3.10 | 3.00 | 3.20 | -0.60 | -16.22% | 20 | 2,101 | 225.00% |
| DBRG230120C00005500 | 2022-01-05 4:38PM EDT | 5.50 | 2.75 | 2.65 | 2.85 | -0.65 | -19.12% | 70 | 593 | 202.93% |
| DBRG230120C00007500 | 2022-01-05 4:42PM EDT | 7.50 | 1.61 | 1.50 | 1.65 | -0.24 | -12.97% | 218 | 30,853 | 145.80% |
| DBRG230120C00010000 | 2022-01-05 4:50PM EDT | 10.00 | 0.80 | 0.70 | 0.85 | -0.15 | -15.79% | 547 | 21,844 | 117.58% |
| DBRG230120C00012000 | 2022-01-04 1:08PM EDT | 12.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 5 | 19,770 | 105.27% |
| DBRG230120C00015000 | 2021-12-21 2:34PM EDT | 15.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 1,032 | 98.05% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230120P00001500 | 2021-11-10 7:53AM EDT | 1.50 | 0.28 | - | 0.10 | 0.00 | - | - | 1 | 121.09% |
| DBRG230120P00002000 | 2021-11-10 7:53AM EDT | 2.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 30 | 101.17% |
| DBRG230120P00002500 | 2021-11-10 7:53AM EDT | 2.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1,033 | 75.00% |
| DBRG230120P00003000 | 2022-01-03 10:30AM EDT | 3.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 36 | 74.22% |
| DBRG230120P00003500 | 2021-11-10 7:53AM EDT | 3.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 21 | 0 | 55.08% |
| DBRG230120P00004000 | 2021-11-10 7:53AM EDT | 4.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 155 | 52.93% |
| DBRG230120P00004500 | 2021-11-09 11:50AM EDT | 4.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 62 | 41.60% |
| DBRG230120P00005000 | 2022-01-03 1:42PM EDT | 5.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 10 | 1,056 | 29.20% |
| DBRG230120P00005500 | 2022-01-04 10:44AM EDT | 5.50 | 0.40 | 0.40 | 0.60 | 0.00 | - | 5 | 592 | 22.46% |
| DBRG230120P00007500 | 2022-01-05 3:30PM EDT | 7.50 | 1.25 | 1.20 | 1.40 | -0.07 | -5.30% | 5 | 97 | 0.00% |
| DBRG230120P00010000 | 2022-01-04 11:34AM EDT | 10.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 4 | 1,236 | 0.00% |
| DBRG230120P00012000 | 2021-11-03 12:57PM EDT | 12.00 | 5.44 | 4.40 | 4.80 | 0.00 | - | 1 | 197 | 0.00% |
| DBRG230120P00015000 | 2021-11-10 7:53AM EDT | 15.00 | 7.45 | 6.90 | 7.30 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
