DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220C00009000 | 2024-05-03 10:20AM EDT | 9.00 | 6.10 | 4.70 | 6.10 | 0.00 | - | 7 | 7 | 63.09% |
| DBRG241220C00010000 | 2024-05-03 10:38AM EDT | 10.00 | 5.10 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 55.86% |
| DBRG241220C00011000 | 2024-05-09 11:55AM EDT | 11.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 1 | 6 | 51.66% |
| DBRG241220C00012000 | 2024-05-06 10:10AM EDT | 12.00 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 19 | 59.33% |
| DBRG241220C00013000 | 2024-05-02 10:09AM EDT | 13.00 | 2.60 | 2.15 | 2.35 | 0.00 | - | - | 20 | 46.14% |
| DBRG241220C00014000 | 2024-05-15 11:14AM EDT | 14.00 | 2.10 | 1.65 | 2.15 | 0.00 | - | 66 | 72 | 52.25% |
| DBRG241220C00015000 | 2024-05-17 12:53PM EDT | 15.00 | 1.33 | 1.20 | 1.40 | -0.31 | -18.90% | 2 | 3,161 | 43.51% |
| DBRG241220C00016000 | 2024-05-14 11:24AM EDT | 16.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 13 | 78 | 42.48% |
| DBRG241220C00017000 | 2024-05-16 9:34AM EDT | 17.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 15 | 43.60% |
| DBRG241220C00018000 | 2024-05-02 2:13PM EDT | 18.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | - | 10 | 41.99% |
| DBRG241220C00019000 | 2024-05-07 2:42PM EDT | 19.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 87 | 83 | 41.85% |
| DBRG241220C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 3,012 | 42.29% |
| DBRG241220C00023000 | 2024-05-02 9:54AM EDT | 23.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220P00011000 | 2024-05-02 9:49AM EDT | 11.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | - | 1,000 | 41.80% |
| DBRG241220P00012000 | 2024-05-17 12:17PM EDT | 12.00 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 1 | 2,009 | 37.84% |
| DBRG241220P00013000 | 2024-05-03 1:23PM EDT | 13.00 | 1.10 | 1.00 | 1.15 | +0.15 | +15.79% | 66 | 52 | 37.40% |
| DBRG241220P00014000 | 2024-05-15 2:28PM EDT | 14.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 67 | 389 | 36.87% |
| DBRG241220P00015000 | 2024-05-07 1:06PM EDT | 15.00 | 1.60 | 2.00 | 2.20 | 0.00 | - | 7 | 70 | 35.25% |
| DBRG241220P00016000 | 2024-05-14 11:57AM EDT | 16.00 | 2.55 | 1.75 | 4.70 | 0.00 | - | 2 | 44 | 77.98% |
| DBRG241220P00017000 | 2024-05-14 10:33AM EDT | 17.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 16 | 32.67% |
| DBRG241220P00018000 | 2024-05-13 2:46PM EDT | 18.00 | 3.70 | 4.20 | 5.10 | 0.00 | - | 3 | 2 | 51.56% |
| DBRG241220P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 4.70 | 4.00 | 7.10 | 0.00 | - | 1 | 9 | 81.35% |
| DBRG241220P00020000 | 2024-04-22 9:36AM EDT | 20.00 | 3.80 | 5.90 | 6.30 | 0.00 | - | 1 | 101 | 33.59% |
| DBRG241220P00021000 | 2024-04-29 9:40AM EDT | 21.00 | 4.40 | 6.60 | 8.40 | 0.00 | - | 1 | 0 | 72.95% |
| DBRG241220P00022000 | 2024-04-22 9:37AM EDT | 22.00 | 5.40 | 7.60 | 8.60 | 0.00 | - | - | 0 | 52.93% |
| DBRG241220P00023000 | 2024-04-30 9:44AM EDT | 23.00 | 6.20 | 8.90 | 9.60 | 0.00 | - | 1 | 0 | 56.10% |
| DBRG241220P00024000 | 2024-04-26 9:45AM EDT | 24.00 | 6.80 | 9.60 | 10.70 | 0.00 | - | 4 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.