UK markets close in 21 minutes

DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.47+0.21 (+1.22%)
As of 11:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG231215C000050002022-08-15 8:31AM EST5.002.100.000.000.00--10.00%
DBRG231215C000070002022-08-15 8:38AM EST7.002.730.000.000.00--20.00%
DBRG231215C000090002023-05-09 12:33PM EST9.003.305.707.000.00--10.00%
DBRG231215C000100002023-10-23 8:45AM EST10.005.350.000.000.00-110.00%
DBRG231215C000110002023-07-20 8:49AM EST11.006.522.755.000.00-330.00%
DBRG231215C000120002023-11-27 3:25PM EST12.004.805.207.200.00-221222.66%
DBRG231215C000130002023-10-10 1:10PM EST13.004.192.302.700.00-25000.00%
DBRG231215C000140002023-11-13 3:52PM EST14.001.653.105.200.00-18153.71%
DBRG231215C000150002023-11-20 9:52AM EST15.001.792.352.750.00-36056.64%
DBRG231215C000160002023-11-20 11:27AM EST16.001.051.451.650.00-314350.00%
DBRG231215C000170002023-11-30 9:34AM EST17.000.850.750.850.00-247641.99%
DBRG231215C000180002023-12-01 10:41AM EST18.000.280.250.35-0.07-20.00%251,62640.23%
DBRG231215C000190002023-11-29 2:31PM EST19.000.100.050.150.00-1078843.95%
DBRG231215C000200002023-10-24 9:16AM EST20.000.120.000.100.00-14653.13%
DBRG231215C000220002023-09-14 1:24PM EST22.000.450.100.250.00-21,18489.84%
DBRG231215C000250002023-09-05 9:08AM EST25.000.150.000.150.00-1507102.73%
DBRG231215C000270002022-12-02 3:25PM EST27.000.500.000.500.00-35154.10%
DBRG231215C000300002023-07-31 12:03PM EST30.000.100.000.400.00-23171.09%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBRG231215P000030002023-09-12 2:51PM EST3.000.050.000.100.00--4434.38%
DBRG231215P000050002023-07-10 12:38PM EST5.000.120.000.300.00-421379.69%
DBRG231215P000060002023-09-12 2:51PM EST6.000.090.000.100.00--4268.75%
DBRG231215P000070002023-07-10 12:38PM EST7.000.220.000.400.00-414303.91%
DBRG231215P000080002023-10-24 9:24AM EST8.000.050.000.100.00-500501201.56%
DBRG231215P000090002023-08-07 12:01PM EST9.000.200.000.250.00-1027206.64%
DBRG231215P000100002023-11-07 3:57PM EST10.000.050.000.050.00-13150132.81%
DBRG231215P000110002023-05-05 9:48AM EST11.002.151.051.300.00-76108314.45%
DBRG231215P000120002023-11-16 3:52PM EST12.000.050.000.050.00-279493.75%
DBRG231215P000130002023-09-05 8:54AM EST13.000.350.350.450.00-658150.00%
DBRG231215P000140002023-11-20 10:52AM EST14.000.110.000.050.00-137859.38%
DBRG231215P000150002023-11-28 12:30PM EST15.000.110.000.100.00-31,21950.78%
DBRG231215P000160002023-11-30 9:34AM EST16.000.080.050.150.00-326046.68%
DBRG231215P000170002023-11-30 1:56PM EST17.000.400.250.350.00-10017439.75%
DBRG231215P000180002023-11-30 1:54PM EST18.000.910.750.900.00-7319141.70%
DBRG231215P000200002023-07-19 1:58PM EST20.004.004.805.200.00--94239.94%
DBRG231215P000220002023-01-10 11:20AM EST22.0011.007.708.500.00--10356.45%