DBRG - DigitalBridge Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230616C00007000 | 2023-05-04 9:55AM EDT | 7.00 | 4.00 | 5.70 | 6.90 | 0.00 | - | - | 2 | 0.00% |
| DBRG230616C00010000 | 2023-05-18 2:43PM EDT | 10.00 | 1.30 | 3.80 | 5.30 | 0.00 | - | 105 | 129 | 245.31% |
| DBRG230616C00011000 | 2023-06-01 2:41PM EDT | 11.00 | 1.85 | 2.70 | 4.50 | 0.00 | - | 3 | 170 | 205.86% |
| DBRG230616C00012000 | 2023-06-06 9:56AM EDT | 12.00 | 1.98 | 1.85 | 2.25 | -0.17 | -7.91% | 3 | 328 | 78.13% |
| DBRG230616C00013000 | 2023-06-06 12:18PM EDT | 13.00 | 1.10 | 1.05 | 1.20 | -0.22 | -16.67% | 3 | 1,336 | 57.62% |
| DBRG230616C00014000 | 2023-06-06 10:04AM EDT | 14.00 | 0.43 | 0.45 | 0.55 | -0.17 | -28.33% | 2 | 579 | 55.27% |
| DBRG230616C00015000 | 2023-06-06 12:39PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | -0.09 | -37.50% | 25 | 1,228 | 55.27% |
| DBRG230616C00016000 | 2023-06-01 10:27AM EDT | 16.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 312 | 67.19% |
| DBRG230616C00017000 | 2023-06-05 12:24PM EDT | 17.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 21 | 107 | 86.72% |
| DBRG230616C00018000 | 2023-05-25 11:51AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 30 | 97.27% |
| DBRG230616C00019000 | 2023-02-24 2:56PM EDT | 19.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 156.25% |
| DBRG230616C00020000 | 2023-02-27 11:22AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| DBRG230616C00021000 | 2022-12-16 12:25PM EDT | 21.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.47% |
| DBRG230616C00022000 | 2022-11-11 4:22PM EDT | 22.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | - | 4 | 201.95% |
| DBRG230616C00030000 | 2023-04-27 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 192.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230616P00003000 | 2023-05-17 10:12AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 412.50% |
| DBRG230616P00005000 | 2023-01-13 4:28PM EDT | 5.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 491.41% |
| DBRG230616P00006000 | 2023-02-03 1:22PM EDT | 6.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 337.50% |
| DBRG230616P00007000 | 2023-05-17 10:12AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 350.00% |
| DBRG230616P00008000 | 2023-06-01 2:30PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 294.92% |
| DBRG230616P00009000 | 2023-05-22 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 50.00% |
| DBRG230616P00010000 | 2023-05-25 2:39PM EDT | 10.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 33 | 397 | 116.41% |
| DBRG230616P00011000 | 2023-05-30 10:01AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 714 | 88.28% |
| DBRG230616P00012000 | 2023-06-06 3:12PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 2,493 | 60.94% |
| DBRG230616P00013000 | 2023-06-05 1:21PM EDT | 13.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 127 | 2,619 | 54.88% |
| DBRG230616P00014000 | 2023-06-06 10:24AM EDT | 14.00 | 0.60 | 0.45 | 0.55 | +0.10 | +20.00% | 30 | 257 | 53.13% |
| DBRG230616P00015000 | 2023-06-05 1:00PM EDT | 15.00 | 1.67 | 1.00 | 1.75 | 0.00 | - | 10 | 1,024 | 71.48% |
| DBRG230616P00016000 | 2023-02-23 2:11PM EDT | 16.00 | 3.10 | 4.90 | 6.80 | 0.00 | - | 40 | 71 | 471.29% |
| DBRG230616P00017000 | 2023-02-21 2:00PM EDT | 17.00 | 3.80 | 6.40 | 7.10 | 0.00 | - | 2 | 89 | 489.06% |
| DBRG230616P00018000 | 2023-03-08 12:40PM EDT | 18.00 | 5.68 | 6.30 | 6.90 | 0.00 | - | 20 | 22 | 394.92% |
| DBRG230616P00019000 | 2023-02-21 4:07PM EDT | 19.00 | 5.60 | 8.30 | 9.20 | 0.00 | - | 32 | 36 | 537.89% |
| DBRG230616P00020000 | 2023-02-17 2:48PM EDT | 20.00 | 5.80 | 7.50 | 9.80 | 0.00 | - | 1 | 6 | 444.92% |
© 2023 Yahoo. All rights reserved.