DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920C00011000 | 2024-02-05 4:07PM EDT | 11.00 | 8.90 | 7.40 | 9.30 | 0.00 | - | - | 1 | 159.67% |
| DBRG240920C00013000 | 2024-02-15 11:21AM EDT | 13.00 | 8.10 | 6.00 | 8.20 | 0.00 | - | 3 | 3 | 147.17% |
| DBRG240920C00015000 | 2024-04-26 10:12AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| DBRG240920C00016000 | 2024-04-19 2:52PM EDT | 16.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 101 | 0.00% |
| DBRG240920C00017000 | 2024-04-30 11:50AM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 72 | 1.56% |
| DBRG240920C00018000 | 2024-02-20 10:52AM EDT | 18.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | - | 5 | 90.28% |
| DBRG240920C00019000 | 2024-04-25 10:32AM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| DBRG240920C00020000 | 2024-04-26 10:29AM EDT | 20.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| DBRG240920C00021000 | 2024-04-30 1:38PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 3,309 | 12.50% |
| DBRG240920C00022000 | 2024-03-25 9:58AM EDT | 22.00 | 1.00 | 0.35 | 0.45 | 0.00 | - | 21 | 24 | 46.24% |
| DBRG240920C00023000 | 2024-04-05 1:40PM EDT | 23.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| DBRG240920C00024000 | 2024-03-20 10:22AM EDT | 24.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 48.24% |
| DBRG240920C00025000 | 2024-03-28 9:57AM EDT | 25.00 | 0.52 | 0.10 | 0.15 | 0.00 | - | 1 | 4 | 43.75% |
| DBRG240920C00026000 | 2024-04-09 10:30AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,660 | 3,061 | 12.50% |
| DBRG240920C00030000 | 2024-04-05 10:04AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| DBRG240920C00035000 | 2024-02-20 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 69.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240920P00010000 | 2024-03-12 3:57PM EDT | 10.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 71.29% |
| DBRG240920P00015000 | 2024-04-22 3:10PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 3.13% |
| DBRG240920P00016000 | 2024-04-30 3:49PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| DBRG240920P00017000 | 2024-03-22 3:45PM EDT | 17.00 | 1.25 | 1.45 | 1.60 | 0.00 | - | 3 | 3 | 31.20% |
| DBRG240920P00018000 | 2024-04-05 9:47AM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.00% |
| DBRG240920P00019000 | 2024-03-15 2:55PM EDT | 19.00 | 2.25 | 2.00 | 2.10 | 0.00 | - | 10 | 13 | 0.00% |
| DBRG240920P00020000 | 2024-04-11 12:36PM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DBRG240920P00021000 | 2024-04-23 9:44AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 101 | 0.00% |
| DBRG240920P00022000 | 2024-04-19 10:54AM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| DBRG240920P00023000 | 2024-04-16 9:36AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DBRG240920P00024000 | 2024-03-25 9:51AM EDT | 24.00 | 5.50 | 5.30 | 6.90 | 0.00 | - | 12 | 16 | 0.00% |
| DBRG240920P00025000 | 2024-03-18 1:21PM EDT | 25.00 | 6.40 | 6.90 | 9.10 | 0.00 | - | 5 | 31 | 61.52% |
| DBRG240920P00026000 | 2024-02-22 11:27AM EDT | 26.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.