UK markets closed

DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.89-0.10 (-1.25%)
As of 01:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG211217C000020002021-09-19 11:10PM EST2.004.504.504.600.00--10.00%
DBRG211217C000025002021-09-16 8:30AM EST2.503.904.204.300.00-890.00%
DBRG211217C000030002021-10-07 10:02AM EST3.003.604.604.700.00-110.00%
DBRG211217C000040002021-12-01 3:31PM EST4.003.753.804.000.00-531156.25%
DBRG211217C000050002021-10-11 2:46PM EST5.001.752.502.650.00-8500.00%
DBRG211217C000060002021-11-30 1:00PM EST6.002.001.902.000.00-40730101.56%
DBRG211217C000070002021-12-03 11:30AM EST7.000.900.901.00-0.15-14.29%105,19155.08%
DBRG211217C000080002021-12-03 11:45AM EST8.000.250.250.30-0.05-16.67%15512,51950.78%
DBRG211217C000090002021-12-03 11:26AM EST9.000.050.000.05-0.02-28.57%54,32153.52%
DBRG211217C000100002021-11-26 9:30AM EST10.000.050.000.100.00-12,76781.25%
DBRG211217C000110002021-08-25 4:30PM EST11.000.050.000.250.00-5056131.25%
DBRG211217C000120002021-11-15 12:34PM EST12.000.050.000.100.00-533125.00%
DBRG211217C000130002021-08-18 8:46AM EST13.000.050.000.050.00-1046126.56%
DBRG211217C000140002021-08-25 4:30PM EST14.000.050.000.100.00-8688158.59%
DBRG211217C000150002021-08-25 4:30PM EST15.000.150.000.250.00--5207.81%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG211217P000040002021-08-25 4:30PM EST4.000.200.000.400.00--1291.41%
DBRG211217P000050002021-10-07 8:30AM EST5.000.100.000.100.00-468146.88%
DBRG211217P000060002021-11-30 2:04PM EST6.000.100.000.100.00-110,19596.88%
DBRG211217P000070002021-12-01 9:30AM EST7.000.100.050.100.00-35,38159.38%
DBRG211217P000080002021-12-02 1:38PM EST8.000.320.300.400.00-211,95453.32%
DBRG211217P000090002021-12-03 10:34AM EST9.001.051.051.200.00-5191,49264.45%
DBRG211217P000100002021-11-29 10:04AM EST10.001.902.052.200.00-1564.06%
DBRG211217P000140002021-09-19 11:10PM EST14.007.607.207.800.00--8439.06%