DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG231215C00005000 | 2022-08-15 8:31AM EST | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DBRG231215C00007000 | 2022-08-15 8:38AM EST | 7.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DBRG231215C00009000 | 2023-05-09 12:33PM EST | 9.00 | 3.30 | 5.70 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| DBRG231215C00010000 | 2023-10-23 8:45AM EST | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG231215C00011000 | 2023-07-20 8:49AM EST | 11.00 | 6.52 | 2.75 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| DBRG231215C00012000 | 2023-11-27 3:25PM EST | 12.00 | 4.80 | 5.20 | 7.20 | 0.00 | - | 2 | 21 | 222.66% |
| DBRG231215C00013000 | 2023-10-10 1:10PM EST | 13.00 | 4.19 | 2.30 | 2.70 | 0.00 | - | 2 | 500 | 0.00% |
| DBRG231215C00014000 | 2023-11-13 3:52PM EST | 14.00 | 1.65 | 3.10 | 5.20 | 0.00 | - | 1 | 8 | 153.71% |
| DBRG231215C00015000 | 2023-11-20 9:52AM EST | 15.00 | 1.79 | 2.35 | 2.75 | 0.00 | - | 3 | 60 | 56.64% |
| DBRG231215C00016000 | 2023-11-20 11:27AM EST | 16.00 | 1.05 | 1.45 | 1.65 | 0.00 | - | 3 | 143 | 50.00% |
| DBRG231215C00017000 | 2023-11-30 9:34AM EST | 17.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 2 | 476 | 41.99% |
| DBRG231215C00018000 | 2023-12-01 10:41AM EST | 18.00 | 0.28 | 0.25 | 0.35 | -0.07 | -20.00% | 25 | 1,626 | 40.23% |
| DBRG231215C00019000 | 2023-11-29 2:31PM EST | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 788 | 43.95% |
| DBRG231215C00020000 | 2023-10-24 9:16AM EST | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 53.13% |
| DBRG231215C00022000 | 2023-09-14 1:24PM EST | 22.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 1,184 | 89.84% |
| DBRG231215C00025000 | 2023-09-05 9:08AM EST | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 507 | 102.73% |
| DBRG231215C00027000 | 2022-12-02 3:25PM EST | 27.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 154.10% |
| DBRG231215C00030000 | 2023-07-31 12:03PM EST | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 171.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG231215P00003000 | 2023-09-12 2:51PM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 434.38% |
| DBRG231215P00005000 | 2023-07-10 12:38PM EST | 5.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 379.69% |
| DBRG231215P00006000 | 2023-09-12 2:51PM EST | 6.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 4 | 268.75% |
| DBRG231215P00007000 | 2023-07-10 12:38PM EST | 7.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 303.91% |
| DBRG231215P00008000 | 2023-10-24 9:24AM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 501 | 201.56% |
| DBRG231215P00009000 | 2023-08-07 12:01PM EST | 9.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 206.64% |
| DBRG231215P00010000 | 2023-11-07 3:57PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 150 | 132.81% |
| DBRG231215P00011000 | 2023-05-05 9:48AM EST | 11.00 | 2.15 | 1.05 | 1.30 | 0.00 | - | 76 | 108 | 314.45% |
| DBRG231215P00012000 | 2023-11-16 3:52PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 794 | 93.75% |
| DBRG231215P00013000 | 2023-09-05 8:54AM EST | 13.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 6 | 58 | 150.00% |
| DBRG231215P00014000 | 2023-11-20 10:52AM EST | 14.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 378 | 59.38% |
| DBRG231215P00015000 | 2023-11-28 12:30PM EST | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 1,219 | 50.78% |
| DBRG231215P00016000 | 2023-11-30 9:34AM EST | 16.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 260 | 46.68% |
| DBRG231215P00017000 | 2023-11-30 1:56PM EST | 17.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 100 | 174 | 39.75% |
| DBRG231215P00018000 | 2023-11-30 1:54PM EST | 18.00 | 0.91 | 0.75 | 0.90 | 0.00 | - | 73 | 191 | 41.70% |
| DBRG231215P00020000 | 2023-07-19 1:58PM EST | 20.00 | 4.00 | 4.80 | 5.20 | 0.00 | - | - | 94 | 239.94% |
| DBRG231215P00022000 | 2023-01-10 11:20AM EST | 22.00 | 11.00 | 7.70 | 8.50 | 0.00 | - | - | 10 | 356.45% |
© 2023 Yahoo. All rights reserved.