DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621C00009000 | 2024-04-19 10:14AM EDT | 9.00 | 8.40 | 5.40 | 7.60 | 0.00 | - | 3 | 3 | 171.68% |
| DBRG240621C00012000 | 2024-02-05 11:12AM EDT | 12.00 | 7.82 | 6.60 | 7.30 | 0.00 | - | 3 | 3 | 295.12% |
| DBRG240621C00014000 | 2024-03-08 10:39AM EDT | 14.00 | 4.80 | 3.00 | 6.20 | 0.00 | - | 6 | 3 | 206.35% |
| DBRG240621C00015000 | 2024-02-23 11:01AM EDT | 15.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 2 | 30 | 194.34% |
| DBRG240621C00016000 | 2024-04-30 1:38PM EDT | 16.00 | 1.50 | 0.25 | 0.65 | 0.00 | - | 45 | 54 | 54.30% |
| DBRG240621C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 52 | 112 | 50.68% |
| DBRG240621C00018000 | 2024-05-01 9:36AM EDT | 18.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 10 | 225 | 50.29% |
| DBRG240621C00019000 | 2024-04-30 2:53PM EDT | 19.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 139 | 58.40% |
| DBRG240621C00020000 | 2024-05-01 9:33AM EDT | 20.00 | 0.05 | 0.05 | 0.75 | -0.20 | -80.00% | 5 | 704 | 81.25% |
| DBRG240621C00021000 | 2024-04-30 10:07AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 819 | 86.91% |
| DBRG240621C00022000 | 2024-04-29 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 93.95% |
| DBRG240621C00023000 | 2024-04-03 12:27PM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 57.81% |
| DBRG240621C00024000 | 2024-04-15 2:55PM EDT | 24.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 115.63% |
| DBRG240621C00025000 | 2024-04-18 9:47AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 111.91% |
| DBRG240621C00030000 | 2024-02-20 11:18AM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 505 | 135.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621P00012000 | 2024-01-19 3:18PM EDT | 12.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 65.04% |
| DBRG240621P00013000 | 2024-01-19 3:18PM EDT | 13.00 | 0.38 | 0.15 | 0.55 | 0.00 | - | 5 | 7 | 56.15% |
| DBRG240621P00014000 | 2024-03-21 2:31PM EDT | 14.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 15 | 35 | 21.97% |
| DBRG240621P00015000 | 2024-04-30 3:44PM EDT | 15.00 | 0.40 | 0.70 | 0.95 | 0.00 | - | 19 | 66 | 31.35% |
| DBRG240621P00016000 | 2024-04-30 3:56PM EDT | 16.00 | 0.75 | 1.30 | 2.15 | 0.00 | - | 3 | 414 | 56.25% |
| DBRG240621P00017000 | 2024-04-30 9:47AM EDT | 17.00 | 1.05 | 2.10 | 3.90 | 0.00 | - | 1 | 443 | 61.33% |
| DBRG240621P00018000 | 2024-04-16 9:43AM EDT | 18.00 | 1.25 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 0.00% |
| DBRG240621P00019000 | 2024-04-18 10:09AM EDT | 19.00 | 2.00 | 4.00 | 4.80 | 0.00 | - | 30 | 180 | 68.95% |
| DBRG240621P00020000 | 2024-04-22 1:18PM EDT | 20.00 | 2.96 | 4.10 | 6.90 | 0.00 | - | - | 50 | 137.89% |
| DBRG240621P00021000 | 2024-02-14 3:19PM EDT | 21.00 | 2.70 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG240621P00023000 | 2024-02-26 10:37AM EDT | 23.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 25 | 25 | 0.00% |
| DBRG240621P00024000 | 2024-02-23 10:36AM EDT | 24.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 52 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.