DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230217C00006000 | 2023-01-09 9:41AM EST | 6.00 | 5.10 | 8.70 | 8.90 | 0.00 | - | - | 1 | 337.50% |
| DBRG230217C00009000 | 2023-01-13 11:53AM EST | 9.00 | 2.98 | 5.60 | 5.80 | 0.00 | - | - | 80 | 167.19% |
| DBRG230217C00010000 | 2023-01-11 3:03PM EST | 10.00 | 1.95 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 152.73% |
| DBRG230217C00011000 | 2023-01-24 12:27PM EST | 11.00 | 1.75 | 3.60 | 3.90 | 0.00 | - | 2 | 31 | 121.88% |
| DBRG230217C00012000 | 2023-01-31 2:11PM EST | 12.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | 30 | 1,604 | 92.58% |
| DBRG230217C00013000 | 2023-02-02 10:28AM EST | 13.00 | 3.30 | 1.75 | 1.90 | 0.00 | - | 7 | 407 | 75.59% |
| DBRG230217C00014000 | 2023-02-06 9:34AM EST | 14.00 | 1.30 | 0.95 | 1.10 | -1.01 | -43.72% | 1 | 918 | 64.84% |
| DBRG230217C00015000 | 2023-02-06 9:59AM EST | 15.00 | 0.60 | 0.40 | 0.50 | -0.11 | -15.49% | 15 | 87 | 58.01% |
| DBRG230217C00016000 | 2023-02-03 1:47PM EST | 16.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 33 | 948 | 58.20% |
| DBRG230217C00017000 | 2023-02-03 10:46AM EST | 17.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 62.11% |
| DBRG230217C00018000 | 2023-02-02 11:15AM EST | 18.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 6 | 98.63% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG230217P00005000 | 2023-01-06 3:48PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 42 | 278.13% |
| DBRG230217P00007000 | 2022-12-19 2:26PM EST | 7.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 5 | 236.72% |
| DBRG230217P00008000 | 2022-12-19 2:26PM EST | 8.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 5 | 210.94% |
| DBRG230217P00009000 | 2023-01-20 1:57PM EST | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 91 | 250.78% |
| DBRG230217P00010000 | 2023-01-23 11:54AM EST | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| DBRG230217P00011000 | 2023-01-23 2:54PM EST | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 50.00% |
| DBRG230217P00012000 | 2023-01-25 10:12AM EST | 12.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 73 | 101.17% |
| DBRG230217P00013000 | 2023-01-27 11:53AM EST | 13.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 95 | 58.59% |
| DBRG230217P00014000 | 2023-02-06 9:55AM EST | 14.00 | 0.26 | 0.20 | 0.35 | +0.06 | +30.00% | 3 | 32 | 50.98% |
| DBRG230217P00015000 | 2023-02-03 1:53PM EST | 15.00 | 0.51 | 0.65 | 0.80 | 0.00 | - | 15 | 40 | 55.08% |
© 2023 Yahoo. All rights reserved.
