UK markets open in 1 hour 36 minutes

3D Systems Corporation (DDD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.36+0.76 (+7.92%)
At close: 04:00PM EDT
10.40 +0.04 (+0.39%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD220520C000060002022-05-16 12:09AM EDT6.004.310.000.000.00--00.00%
DDD220520C000085002022-05-16 12:09AM EDT8.501.890.000.000.00--00.00%
DDD220520C000090002022-05-16 12:09AM EDT9.001.050.000.000.00--00.00%
DDD220520C000095002022-05-16 12:09AM EDT9.501.030.000.000.00--00.00%
DDD220520C000100002022-05-13 2:25PM EDT10.000.600.000.000.00-6800.00%
DDD220520C000105002022-05-16 12:09AM EDT10.500.430.000.000.00--06.25%
DDD220520C000110002022-05-13 3:54PM EDT11.000.280.000.000.00-201012.50%
DDD220520C000115002022-05-13 3:59PM EDT11.500.180.000.000.00-25025.00%
DDD220520C000120002022-05-13 3:57PM EDT12.000.100.000.000.00-107025.00%
DDD220520C000125002022-05-13 10:53AM EDT12.500.060.000.000.00-10050.00%
DDD220520C000130002022-05-13 2:15PM EDT13.000.050.000.000.00-89050.00%
DDD220520C000135002022-05-10 1:58PM EDT13.500.050.000.000.00-1050.00%
DDD220520C000140002022-05-13 1:11PM EDT14.000.050.000.000.00-2050.00%
DDD220520C000145002022-05-09 3:58PM EDT14.500.140.000.000.00-35050.00%
DDD220520C000150002022-05-13 2:37PM EDT15.000.030.000.000.00-66050.00%
DDD220520C000155002022-05-09 12:20PM EDT15.500.120.000.000.00-5050.00%
DDD220520C000160002022-05-13 3:12PM EDT16.000.030.000.000.00-1050.00%
DDD220520C000165002022-05-03 11:48AM EDT16.500.150.000.000.00-8050.00%
DDD220520C000170002022-05-13 10:50AM EDT17.000.030.000.000.00-103050.00%
DDD220520C000175002022-05-11 1:08PM EDT17.500.050.000.000.00-9050.00%
DDD220520C000180002022-05-13 3:36PM EDT18.000.010.000.000.00-7050.00%
DDD220520C000185002022-05-12 12:05PM EDT18.500.110.000.000.00-3050.00%
DDD220520C000190002022-05-13 3:41PM EDT19.000.020.000.000.00-1050.00%
DDD220520C000195002022-04-25 11:20AM EDT19.500.120.000.000.00--050.00%
DDD220520C000200002022-05-13 12:19PM EDT20.000.050.000.000.00-23050.00%
DDD220520C000205002022-04-25 12:39PM EDT20.500.080.000.000.00-2050.00%
DDD220520C000210002022-04-22 9:51AM EDT21.000.100.000.000.00-2050.00%
DDD220520C000220002022-05-13 12:28PM EDT22.000.030.000.000.00-2050.00%
DDD220520C000230002022-05-06 2:59PM EDT23.000.010.000.000.00-2050.00%
DDD220520C000240002022-05-13 12:26PM EDT24.000.010.000.000.00-10050.00%
DDD220520C000250002022-05-13 12:26PM EDT25.000.020.000.000.00-27050.00%
DDD220520C000260002022-05-11 11:43AM EDT26.000.010.000.000.00-100100.00%
DDD220520C000270002022-05-13 3:36PM EDT27.000.010.000.000.00-10100.00%
DDD220520C000280002022-05-13 3:35PM EDT28.000.010.000.000.00-8050.00%
DDD220520C000290002022-04-26 11:19AM EDT29.000.010.000.000.00-1050.00%
DDD220520C000300002022-05-11 3:21PM EDT30.000.060.000.000.00-1050.00%
DDD220520C000310002022-02-28 10:39AM EDT31.000.270.000.500.00-1105574.22%
DDD220520C000320002022-03-24 9:48AM EDT32.000.640.000.340.00-474543.75%
DDD220520C000330002022-05-09 10:31AM EDT33.000.010.000.000.00-3050.00%
DDD220520C000340002022-05-09 2:23PM EDT34.000.010.000.000.00-2050.00%
DDD220520C000350002022-04-27 1:41PM EDT35.000.010.000.000.00-2050.00%
DDD220520C000360002022-03-28 3:38PM EDT36.000.040.000.510.00-162630.47%
DDD220520C000370002022-03-03 1:24PM EDT37.000.030.000.200.00-10266542.19%
DDD220520C000380002022-04-25 10:13AM EDT38.000.050.000.000.00-3050.00%
DDD220520C000390002022-02-22 10:30AM EDT39.000.090.000.370.00-39620.31%
DDD220520C000400002022-05-10 11:52AM EDT40.000.010.000.000.00-2050.00%
DDD220520C000410002022-01-05 12:46PM EDT41.000.360.000.000.00-5750.00%
DDD220520C000420002021-11-09 11:09AM EDT42.002.150.650.800.00--1861.72%
DDD220520C000430002022-03-02 11:21AM EDT43.000.050.000.240.00-15606.25%
DDD220520C000440002022-01-07 12:00PM EDT44.000.170.000.250.00-13618.75%
DDD220520C000450002022-01-06 10:30AM EDT45.000.250.000.250.00-100210625.00%
DDD220520C000460002022-02-28 11:55AM EDT46.000.080.000.490.00-417709.38%
DDD220520C000470002021-12-30 4:47PM EDT47.000.300.000.750.00-135778.13%
DDD220520C000500002022-03-23 10:24AM EDT50.000.260.000.310.00-165681.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD220520P000070002022-05-12 10:05AM EDT7.000.080.000.000.00-2050.00%
DDD220520P000075002022-05-16 12:09AM EDT7.500.130.000.000.00--050.00%
DDD220520P000080002022-05-16 12:09AM EDT8.000.130.000.000.00--050.00%
DDD220520P000085002022-05-16 12:09AM EDT8.500.090.000.000.00--050.00%
DDD220520P000090002022-05-13 1:07PM EDT9.000.170.000.000.00-1025.00%
DDD220520P000095002022-05-13 11:31AM EDT9.500.300.000.000.00-5025.00%
DDD220520P000100002022-05-13 3:56PM EDT10.000.410.000.000.00-112012.50%
DDD220520P000105002022-05-13 3:57PM EDT10.500.660.000.000.00-10500.00%
DDD220520P000110002022-05-11 3:57PM EDT11.001.990.000.000.00-2000.00%
DDD220520P000115002022-05-12 10:58AM EDT11.501.930.000.000.00-100.00%
DDD220520P000120002022-05-13 10:02AM EDT12.001.980.000.000.00-1100.00%
DDD220520P000125002022-05-13 12:34PM EDT12.502.180.000.000.00-200.00%
DDD220520P000130002022-05-13 12:26PM EDT13.002.710.000.000.00-100.00%
DDD220520P000135002022-05-12 12:42PM EDT13.503.880.000.000.00-100.00%
DDD220520P000140002022-05-13 1:11PM EDT14.003.690.000.000.00-100.00%
DDD220520P000145002022-05-10 10:28AM EDT14.504.300.000.000.00-100.00%
DDD220520P000150002022-05-13 9:50AM EDT15.004.750.000.000.00-100.00%
DDD220520P000155002022-04-21 9:30AM EDT15.505.150.000.000.00-300.00%
DDD220520P000160002022-05-12 2:43PM EDT16.006.690.000.000.00-900.00%
DDD220520P000165002022-05-16 12:09AM EDT16.506.270.000.000.00---0.00%
DDD220520P000170002022-05-11 9:30AM EDT17.007.450.000.000.00-200.00%
DDD220520P000180002022-05-11 11:45AM EDT18.008.200.000.000.00-3300.00%
DDD220520P000190002022-05-10 10:41AM EDT19.009.020.000.000.00-200.00%
DDD220520P000200002022-05-10 12:48PM EDT20.009.680.000.000.00-100.00%
DDD220520P000210002022-05-13 1:20PM EDT21.0011.320.000.000.00-100.00%
DDD220520P000220002022-05-12 10:08AM EDT22.0012.500.000.000.00-100.00%
DDD220520P000230002022-05-13 12:19PM EDT23.0012.910.000.000.00-1500.00%
DDD220520P000240002022-05-11 3:41PM EDT24.0014.870.000.000.00-100.00%
DDD220520P000250002022-05-12 9:36AM EDT25.0016.110.000.000.00-2100.00%
DDD220520P000260002022-05-13 10:24AM EDT26.0016.150.000.000.00-100.00%
DDD220520P000270002022-05-11 9:37AM EDT27.0018.150.000.000.00-900.00%
DDD220520P000280002022-05-12 10:00AM EDT28.0018.800.000.000.00-400.00%
DDD220520P000290002022-05-13 11:57AM EDT29.0019.030.000.000.00-100.00%
DDD220520P000300002022-05-09 10:31AM EDT30.0019.600.000.000.00-100.00%
DDD220520P000310002022-04-13 12:04PM EDT31.0016.0820.1521.450.00-4259526.56%
DDD220520P000320002022-05-11 2:52PM EDT32.0022.700.000.000.00-400.00%
DDD220520P000330002022-04-13 10:56AM EDT33.0018.2021.9524.000.00-317635.16%
DDD220520P000340002022-02-07 10:51AM EDT34.0016.1718.6519.000.00-120.00%
DDD220520P000350002022-02-18 12:47PM EDT35.0017.3818.5019.350.00-5320.00%
DDD220520P000360002022-02-17 12:25PM EDT36.0017.6517.9521.800.00-3100.00%
DDD220520P000370002021-12-20 4:54PM EDT37.0016.4019.9020.400.00-10200.00%
DDD220520P000380002022-05-09 10:59AM EDT38.0027.630.000.000.00-100.00%
DDD220520P000390002022-02-09 10:30AM EDT39.0020.4123.9024.250.00-600.00%
DDD220520P000400002022-01-26 1:42PM EDT40.0022.6022.4522.850.00-190.00%
DDD220520P000410002021-11-15 4:41PM EDT41.0016.6019.9020.200.00--10.00%
DDD220520P000440002022-03-16 1:21PM EDT44.0029.3527.4530.550.00-220.00%
DDD220520P000500002021-12-29 3:30PM EDT50.0029.7032.8533.750.00-110.00%