UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,312.90 +10.00 (+0.43%) DOW
37,967.38 +151.46 (+0.40%) Bitcoin GBP
45,802.75 -2,449.31 (-5.08%)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250117C00003000 | 2023-10-23 3:23PM EDT | 3.00 | 12.20 | 12.90 | 14.40 | 0.00 | - | 32 | 36 | 445.70% |
| DBRG250117C00010000 | 2024-05-01 11:44AM EDT | 10.00 | 4.60 | 4.40 | 4.80 | -2.66 | -36.64% | 3 | 12 | 56.45% |
| DBRG250117C00013000 | 2024-04-04 3:10PM EDT | 13.00 | 6.30 | 2.40 | 2.55 | 0.00 | - | 21 | 283 | 44.19% |
| DBRG250117C00015000 | 2024-05-01 10:43AM EDT | 15.00 | 1.55 | 1.45 | 1.55 | -2.45 | -61.25% | 26 | 35,737 | 41.14% |
| DBRG250117C00017000 | 2024-05-01 10:55AM EDT | 17.00 | 0.86 | 0.80 | 0.90 | -1.47 | -63.09% | 39 | 11,795 | 39.60% |
| DBRG250117C00020000 | 2024-05-01 11:42AM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.80 | -69.57% | 41 | 2,201 | 39.21% |
| DBRG250117C00022000 | 2024-04-22 10:54AM EDT | 22.00 | 0.87 | 0.15 | 0.25 | 0.00 | - | 4 | 110 | 39.94% |
| DBRG250117C00025000 | 2024-05-01 11:07AM EDT | 25.00 | 0.10 | 0.10 | 0.15 | -0.33 | -76.74% | 2 | 1,733 | 42.38% |
| DBRG250117C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 550 | 67.48% |
| DBRG250117C00030000 | 2024-05-01 10:44AM EDT | 30.00 | 0.05 | 0.10 | 2.35 | -0.35 | -87.50% | 8 | 136 | 89.40% |
| DBRG250117C00032000 | 2024-03-21 10:35AM EDT | 32.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 51.37% |
| DBRG250117C00035000 | 2024-02-27 10:33AM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 49 | 62.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250117P00003000 | 2023-06-07 10:48AM EDT | 3.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 1 | 379 | 153.71% |
| DBRG250117P00005000 | 2024-04-23 9:30AM EDT | 5.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 44 | 1,280 | 76.56% |
| DBRG250117P00008000 | 2024-01-04 4:09PM EDT | 8.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 5 | 608 | 66.99% |
| DBRG250117P00010000 | 2024-04-04 10:17AM EDT | 10.00 | 0.19 | 0.30 | 0.45 | 0.00 | - | 1 | 22 | 44.58% |
| DBRG250117P00013000 | 2024-05-01 10:37AM EDT | 13.00 | 1.15 | 1.15 | 1.25 | +0.55 | +91.67% | 4 | 117 | 37.60% |
| DBRG250117P00015000 | 2024-05-01 10:05AM EDT | 15.00 | 1.95 | 2.15 | 2.25 | +0.79 | +68.10% | 16 | 484 | 35.01% |
| DBRG250117P00017000 | 2024-05-01 9:56AM EDT | 17.00 | 3.20 | 3.40 | 3.60 | +1.50 | +88.24% | 3 | 127 | 32.72% |
| DBRG250117P00020000 | 2024-04-25 12:23PM EDT | 20.00 | 3.80 | 5.90 | 6.20 | 0.00 | - | 2 | 40 | 32.52% |
| DBRG250117P00022000 | 2024-04-26 9:42AM EDT | 22.00 | 5.10 | 7.80 | 8.10 | 0.00 | - | 1 | 99 | 33.11% |
| DBRG250117P00025000 | 2024-04-17 9:42AM EDT | 25.00 | 7.30 | 10.80 | 11.10 | 0.00 | - | 1 | 61 | 39.94% |
| DBRG250117P00027000 | 2024-04-12 10:18AM EDT | 27.00 | 8.70 | 12.90 | 14.70 | 0.00 | - | 1 | 32 | 71.48% |
© 2024 Yahoo. All rights reserved.