DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG220617C00002500 | 2022-05-18 12:42PM EDT | 2.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 339.06% |
| DBRG220617C00004000 | 2022-05-09 3:34PM EDT | 4.00 | 1.55 | 2.10 | 2.50 | 0.00 | - | 1 | 6 | 192.19% |
| DBRG220617C00005000 | 2022-05-24 11:39AM EDT | 5.00 | 0.85 | 1.20 | 1.50 | 0.00 | - | 5 | 147 | 68.75% |
| DBRG220617C00006000 | 2022-05-27 1:22PM EDT | 6.00 | 0.45 | 0.40 | 0.60 | +0.04 | +9.76% | 8 | 1,490 | 54.69% |
| DBRG220617C00007000 | 2022-05-27 9:35AM EDT | 7.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 255 | 53.91% |
| DBRG220617C00007500 | 2022-05-27 3:53PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 1,657 | 67.19% |
| DBRG220617C00008000 | 2022-05-10 11:32AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 224 | 82.81% |
| DBRG220617C00009000 | 2022-05-10 3:34PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 85.94% |
| DBRG220617C00010000 | 2022-05-11 11:03AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,579 | 106.25% |
| DBRG220617C00011000 | 2022-02-25 11:46AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 151.56% |
| DBRG220617C00012500 | 2022-01-20 4:25PM EDT | 12.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 300 | 422 | 176.56% |
| DBRG220617C00015000 | 2022-01-27 12:10PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 38 | 195.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG220617P00005000 | 2022-05-20 3:09PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 126 | 66.41% |
| DBRG220617P00006000 | 2022-05-24 2:18PM EDT | 6.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 450 | 468 | 53.91% |
| DBRG220617P00007000 | 2022-05-25 10:23AM EDT | 7.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 88 | 58.59% |
| DBRG220617P00007500 | 2022-05-24 10:48AM EDT | 7.50 | 1.80 | 1.10 | 1.35 | 0.00 | - | 100 | 979 | 57.81% |
| DBRG220617P00009000 | 2022-05-26 9:51AM EDT | 9.00 | 2.80 | 2.55 | 2.85 | 0.00 | - | 3 | 17 | 82.81% |
| DBRG220617P00010000 | 2022-03-28 9:32AM EDT | 10.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 1 | 145 | 0.00% |
| DBRG220617P00012500 | 2021-12-30 4:17PM EDT | 12.50 | 4.20 | 5.00 | 5.50 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
