DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240517C00011000 | 2024-04-30 3:45PM EDT | 11.00 | 5.50 | 3.80 | 5.10 | 0.00 | - | - | 4 | 259.77% |
| DBRG240517C00013000 | 2024-05-09 3:12PM EDT | 13.00 | 2.00 | 0.95 | 2.90 | 0.00 | - | 1 | 1 | 228.71% |
| DBRG240517C00014000 | 2024-05-07 3:16PM EDT | 14.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 9 | 51.56% |
| DBRG240517C00015000 | 2024-05-10 3:47PM EDT | 15.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 125 | 120 | 45.31% |
| DBRG240517C00016000 | 2024-05-07 12:37PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 73 | 51.56% |
| DBRG240517C00017000 | 2024-05-10 1:44PM EDT | 17.00 | 0.06 | 0.00 | 0.10 | -0.52 | -89.66% | 1 | 50 | 65.23% |
| DBRG240517C00018000 | 2024-05-01 9:35AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 875 | 85.94% |
| DBRG240517C00019000 | 2024-05-02 11:04AM EDT | 19.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 331 | 180.08% |
| DBRG240517C00020000 | 2024-04-29 11:58AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 135 | 217 | 121.88% |
| DBRG240517C00021000 | 2024-04-19 3:01PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 303 | 223.44% |
| DBRG240517C00022000 | 2024-04-10 11:15AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 242.58% |
| DBRG240517C00023000 | 2024-04-04 2:54PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 260.16% |
| DBRG240517C00024000 | 2024-03-27 9:35AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 276.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240517P00012000 | 2024-05-02 12:38PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 185.94% |
| DBRG240517P00013000 | 2024-05-01 3:35PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 140.63% |
| DBRG240517P00014000 | 2024-05-07 2:01PM EDT | 14.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 81 | 51.56% |
| DBRG240517P00015000 | 2024-05-10 3:47PM EDT | 15.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 50 | 469 | 39.26% |
| DBRG240517P00016000 | 2024-05-03 12:55PM EDT | 16.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 16 | 35 | 51.56% |
| DBRG240517P00017000 | 2024-05-01 9:35AM EDT | 17.00 | 1.53 | 1.00 | 2.25 | 0.00 | - | 300 | 96 | 98.05% |
| DBRG240517P00018000 | 2024-05-01 3:26PM EDT | 18.00 | 3.60 | 1.60 | 3.20 | 0.00 | - | 260 | 21 | 113.28% |
| DBRG240517P00019000 | 2024-04-19 9:51AM EDT | 19.00 | 1.72 | 3.90 | 4.30 | 0.00 | - | 10 | 4 | 104.69% |
| DBRG240517P00020000 | 2024-05-01 3:26PM EDT | 20.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 180 | 95 | 50.00% |
© 2024 Yahoo. All rights reserved.