DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG211217C00002000 | 2021-09-19 11:10PM EST | 2.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| DBRG211217C00002500 | 2021-09-16 8:30AM EST | 2.50 | 3.90 | 4.20 | 4.30 | 0.00 | - | 8 | 9 | 0.00% |
| DBRG211217C00003000 | 2021-10-07 10:02AM EST | 3.00 | 3.60 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG211217C00004000 | 2021-12-01 3:31PM EST | 4.00 | 3.75 | 3.80 | 4.00 | 0.00 | - | 5 | 31 | 156.25% |
| DBRG211217C00005000 | 2021-10-11 2:46PM EST | 5.00 | 1.75 | 2.50 | 2.65 | 0.00 | - | 8 | 50 | 0.00% |
| DBRG211217C00006000 | 2021-11-30 1:00PM EST | 6.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 40 | 730 | 101.56% |
| DBRG211217C00007000 | 2021-12-03 11:30AM EST | 7.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 10 | 5,191 | 55.08% |
| DBRG211217C00008000 | 2021-12-03 11:45AM EST | 8.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 155 | 12,519 | 50.78% |
| DBRG211217C00009000 | 2021-12-03 11:26AM EST | 9.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 4,321 | 53.52% |
| DBRG211217C00010000 | 2021-11-26 9:30AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,767 | 81.25% |
| DBRG211217C00011000 | 2021-08-25 4:30PM EST | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 56 | 131.25% |
| DBRG211217C00012000 | 2021-11-15 12:34PM EST | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 125.00% |
| DBRG211217C00013000 | 2021-08-18 8:46AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 126.56% |
| DBRG211217C00014000 | 2021-08-25 4:30PM EST | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 86 | 88 | 158.59% |
| DBRG211217C00015000 | 2021-08-25 4:30PM EST | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 5 | 207.81% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG211217P00004000 | 2021-08-25 4:30PM EST | 4.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 291.41% |
| DBRG211217P00005000 | 2021-10-07 8:30AM EST | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 146.88% |
| DBRG211217P00006000 | 2021-11-30 2:04PM EST | 6.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10,195 | 96.88% |
| DBRG211217P00007000 | 2021-12-01 9:30AM EST | 7.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 5,381 | 59.38% |
| DBRG211217P00008000 | 2021-12-02 1:38PM EST | 8.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 21 | 1,954 | 53.32% |
| DBRG211217P00009000 | 2021-12-03 10:34AM EST | 9.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 519 | 1,492 | 64.45% |
| DBRG211217P00010000 | 2021-11-29 10:04AM EST | 10.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 1 | 5 | 64.06% |
| DBRG211217P00014000 | 2021-09-19 11:10PM EST | 14.00 | 7.60 | 7.20 | 7.80 | 0.00 | - | - | 8 | 439.06% |
© 2021 Yahoo. All rights reserved.
