UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,160.11 -1,997.71 (-4.15%)
DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG260116C00003000 | 2024-02-05 1:21PM EDT | 3.00 | 16.30 | 14.90 | 16.20 | 0.00 | - | 3 | 16 | 0.00% |
| DBRG260116C00008000 | 2024-05-01 1:25PM EDT | 8.00 | 6.70 | 6.70 | 7.00 | -4.50 | -40.18% | 20 | 14 | 50.54% |
| DBRG260116C00010000 | 2024-04-10 9:46AM EDT | 10.00 | 5.60 | 5.30 | 5.60 | -3.60 | -39.13% | 1 | 21 | 51.03% |
| DBRG260116C00013000 | 2024-05-01 10:28AM EDT | 13.00 | 4.10 | 3.60 | 4.50 | -2.20 | -34.92% | 6 | 13 | 56.64% |
| DBRG260116C00015000 | 2024-05-01 12:24PM EDT | 15.00 | 2.84 | 2.80 | 2.95 | -2.46 | -46.42% | 10 | 59 | 45.04% |
| DBRG260116C00017000 | 2024-04-09 12:18PM EDT | 17.00 | 5.50 | 2.10 | 2.25 | 0.00 | - | 2 | 19 | 43.87% |
| DBRG260116C00020000 | 2024-04-30 3:14PM EDT | 20.00 | 2.62 | 1.35 | 1.50 | 0.00 | - | 20 | 45 | 42.80% |
| DBRG260116C00022000 | 2024-04-25 10:30AM EDT | 22.00 | 2.15 | 1.00 | 1.15 | 0.00 | - | 12 | 181 | 42.38% |
| DBRG260116C00025000 | 2024-05-01 2:24PM EDT | 25.00 | 0.75 | 0.65 | 0.80 | -0.67 | -47.18% | 220 | 509 | 42.38% |
| DBRG260116C00027000 | 2024-05-01 10:38AM EDT | 27.00 | 0.60 | 0.50 | 0.65 | -0.75 | -55.56% | 6 | 31 | 42.77% |
| DBRG260116C00030000 | 2024-04-30 1:52PM EDT | 30.00 | 0.83 | 0.30 | 0.45 | 0.00 | - | 1 | 44 | 42.48% |
| DBRG260116C00032000 | 2024-05-01 1:08PM EDT | 32.00 | 0.35 | 0.25 | 0.40 | -1.06 | -75.18% | 1 | 108 | 43.56% |
| DBRG260116C00035000 | 2024-04-17 12:20PM EDT | 35.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 1 | 18 | 43.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG260116P00008000 | 2024-01-17 2:33PM EDT | 8.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 66.26% |
| DBRG260116P00010000 | 2024-02-08 2:48PM EDT | 10.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 10 | 30 | 40.28% |
| DBRG260116P00013000 | 2024-03-18 10:55AM EDT | 13.00 | 1.00 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 30.01% |
| DBRG260116P00015000 | 2024-02-28 11:18AM EDT | 15.00 | 2.55 | 1.40 | 4.00 | 0.00 | - | 10 | 16 | 47.29% |
| DBRG260116P00017000 | 2024-03-01 2:17PM EDT | 17.00 | 3.13 | 1.00 | 5.00 | 0.00 | - | 1 | 9 | 41.99% |
| DBRG260116P00020000 | 2024-04-01 10:31AM EDT | 20.00 | 4.10 | 6.30 | 6.70 | 0.00 | - | 27 | 30 | 32.40% |
| DBRG260116P00022000 | 2024-04-26 9:44AM EDT | 22.00 | 6.00 | 5.60 | 10.40 | 0.00 | - | 1 | 68 | 61.94% |
| DBRG260116P00025000 | 2024-04-19 10:47AM EDT | 25.00 | 8.30 | 8.50 | 13.50 | 0.00 | - | 16 | 129 | 69.65% |
| DBRG260116P00027000 | 2024-04-12 11:29AM EDT | 27.00 | 9.10 | 10.50 | 13.40 | 0.00 | - | 48 | 74 | 39.94% |
| DBRG260116P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 11.00 | 8.90 | 13.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.