DBRG - DigitalBridge Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG230616C000070002023-05-04 9:55AM EDT7.004.005.706.900.00--20.00%
DBRG230616C000100002023-05-18 2:43PM EDT10.001.303.805.300.00-105129245.31%
DBRG230616C000110002023-06-01 2:41PM EDT11.001.852.704.500.00-3170205.86%
DBRG230616C000120002023-06-06 9:56AM EDT12.001.981.852.25-0.17-7.91%332878.13%
DBRG230616C000130002023-06-06 12:18PM EDT13.001.101.051.20-0.22-16.67%31,33657.62%
DBRG230616C000140002023-06-06 10:04AM EDT14.000.430.450.55-0.17-28.33%257955.27%
DBRG230616C000150002023-06-06 12:39PM EDT15.000.150.100.25-0.09-37.50%251,22855.27%
DBRG230616C000160002023-06-01 10:27AM EDT16.000.090.050.150.00-631267.19%
DBRG230616C000170002023-06-05 12:24PM EDT17.000.080.000.200.00-2110786.72%
DBRG230616C000180002023-05-25 11:51AM EDT18.000.050.000.150.00-143097.27%
DBRG230616C000190002023-02-24 2:56PM EDT19.000.200.000.550.00-16156.25%
DBRG230616C000200002023-02-27 11:22AM EDT20.000.150.000.000.00-131250.00%
DBRG230616C000210002022-12-16 12:25PM EDT21.000.270.000.750.00-11205.47%
DBRG230616C000220002022-11-11 4:22PM EDT22.000.650.050.500.00--4201.95%
DBRG230616C000300002023-04-27 12:38PM EDT30.000.050.000.050.00--1192.19%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG230616P000030002023-05-17 10:12AM EDT3.000.050.000.050.00-616412.50%
DBRG230616P000050002023-01-13 4:28PM EDT5.000.130.000.750.00--10491.41%
DBRG230616P000060002023-02-03 1:22PM EDT6.000.420.000.350.00-1010337.50%
DBRG230616P000070002023-05-17 10:12AM EDT7.000.100.000.750.00-67350.00%
DBRG230616P000080002023-06-01 2:30PM EDT8.000.050.000.750.00-123294.92%
DBRG230616P000090002023-05-22 9:30AM EDT9.000.150.000.000.00-159350.00%
DBRG230616P000100002023-05-25 2:39PM EDT10.000.200.000.100.00-33397116.41%
DBRG230616P000110002023-05-30 10:01AM EDT11.000.150.000.100.00-171488.28%
DBRG230616P000120002023-06-06 3:12PM EDT12.000.050.000.100.00-7502,49360.94%
DBRG230616P000130002023-06-05 1:21PM EDT13.000.120.100.250.00-1272,61954.88%
DBRG230616P000140002023-06-06 10:24AM EDT14.000.600.450.55+0.10+20.00%3025753.13%
DBRG230616P000150002023-06-05 1:00PM EDT15.001.671.001.750.00-101,02471.48%
DBRG230616P000160002023-02-23 2:11PM EDT16.003.104.906.800.00-4071471.29%
DBRG230616P000170002023-02-21 2:00PM EDT17.003.806.407.100.00-289489.06%
DBRG230616P000180002023-03-08 12:40PM EDT18.005.686.306.900.00-2022394.92%
DBRG230616P000190002023-02-21 4:07PM EDT19.005.608.309.200.00-3236537.89%
DBRG230616P000200002023-02-17 2:48PM EDT20.005.807.509.800.00-16444.92%