UK markets open in 1 hour 36 minutes
NIKKEI 225
26,579.73 +152.08 (+0.58%) HANG SENG
19,860.28 -38.49 (-0.19%) CRUDE OIL
108.42 -2.07 (-1.87%) GOLD FUTURES
1,806.50 -1.70 (-0.09%) DOW
32,196.66 +466.36 (+1.47%) BTC-GBP
24,832.97 +571.11 (+2.35%)
3D Systems Corporation (DDD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD220520C00006000 | 2022-05-16 12:09AM EDT | 6.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDD220520C00008500 | 2022-05-16 12:09AM EDT | 8.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDD220520C00009000 | 2022-05-16 12:09AM EDT | 9.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDD220520C00009500 | 2022-05-16 12:09AM EDT | 9.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDD220520C00010000 | 2022-05-13 2:25PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DDD220520C00010500 | 2022-05-16 12:09AM EDT | 10.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DDD220520C00011000 | 2022-05-13 3:54PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| DDD220520C00011500 | 2022-05-13 3:59PM EDT | 11.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DDD220520C00012000 | 2022-05-13 3:57PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| DDD220520C00012500 | 2022-05-13 10:53AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDD220520C00013000 | 2022-05-13 2:15PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| DDD220520C00013500 | 2022-05-10 1:58PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDD220520C00014000 | 2022-05-13 1:11PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00014500 | 2022-05-09 3:58PM EDT | 14.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| DDD220520C00015000 | 2022-05-13 2:37PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| DDD220520C00015500 | 2022-05-09 12:20PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DDD220520C00016000 | 2022-05-13 3:12PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDD220520C00016500 | 2022-05-03 11:48AM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDD220520C00017000 | 2022-05-13 10:50AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| DDD220520C00017500 | 2022-05-11 1:08PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DDD220520C00018000 | 2022-05-13 3:36PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DDD220520C00018500 | 2022-05-12 12:05PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDD220520C00019000 | 2022-05-13 3:41PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDD220520C00019500 | 2022-04-25 11:20AM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDD220520C00020000 | 2022-05-13 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DDD220520C00020500 | 2022-04-25 12:39PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00021000 | 2022-04-22 9:51AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00022000 | 2022-05-13 12:28PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00023000 | 2022-05-06 2:59PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00024000 | 2022-05-13 12:26PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDD220520C00025000 | 2022-05-13 12:26PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DDD220520C00026000 | 2022-05-11 11:43AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| DDD220520C00027000 | 2022-05-13 3:36PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| DDD220520C00028000 | 2022-05-13 3:35PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDD220520C00029000 | 2022-04-26 11:19AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDD220520C00030000 | 2022-05-11 3:21PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDD220520C00031000 | 2022-02-28 10:39AM EDT | 31.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 574.22% |
| DDD220520C00032000 | 2022-03-24 9:48AM EDT | 32.00 | 0.64 | 0.00 | 0.34 | 0.00 | - | 4 | 74 | 543.75% |
| DDD220520C00033000 | 2022-05-09 10:31AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDD220520C00034000 | 2022-05-09 2:23PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00035000 | 2022-04-27 1:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00036000 | 2022-03-28 3:38PM EDT | 36.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 62 | 630.47% |
| DDD220520C00037000 | 2022-03-03 1:24PM EDT | 37.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 266 | 542.19% |
| DDD220520C00038000 | 2022-04-25 10:13AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDD220520C00039000 | 2022-02-22 10:30AM EDT | 39.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 9 | 620.31% |
| DDD220520C00040000 | 2022-05-10 11:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520C00041000 | 2022-01-05 12:46PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| DDD220520C00042000 | 2021-11-09 11:09AM EDT | 42.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | - | 1 | 861.72% |
| DDD220520C00043000 | 2022-03-02 11:21AM EDT | 43.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 606.25% |
| DDD220520C00044000 | 2022-01-07 12:00PM EDT | 44.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 618.75% |
| DDD220520C00045000 | 2022-01-06 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 100 | 210 | 625.00% |
| DDD220520C00046000 | 2022-02-28 11:55AM EDT | 46.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 4 | 17 | 709.38% |
| DDD220520C00047000 | 2021-12-30 4:47PM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 778.13% |
| DDD220520C00050000 | 2022-03-23 10:24AM EDT | 50.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 1 | 65 | 681.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD220520P00007000 | 2022-05-12 10:05AM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDD220520P00007500 | 2022-05-16 12:09AM EDT | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDD220520P00008000 | 2022-05-16 12:09AM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDD220520P00008500 | 2022-05-16 12:09AM EDT | 8.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDD220520P00009000 | 2022-05-13 1:07PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDD220520P00009500 | 2022-05-13 11:31AM EDT | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDD220520P00010000 | 2022-05-13 3:56PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| DDD220520P00010500 | 2022-05-13 3:57PM EDT | 10.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| DDD220520P00011000 | 2022-05-11 3:57PM EDT | 11.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DDD220520P00011500 | 2022-05-12 10:58AM EDT | 11.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00012000 | 2022-05-13 10:02AM EDT | 12.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDD220520P00012500 | 2022-05-13 12:34PM EDT | 12.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDD220520P00013000 | 2022-05-13 12:26PM EDT | 13.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00013500 | 2022-05-12 12:42PM EDT | 13.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00014000 | 2022-05-13 1:11PM EDT | 14.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00014500 | 2022-05-10 10:28AM EDT | 14.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00015000 | 2022-05-13 9:50AM EDT | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00015500 | 2022-04-21 9:30AM EDT | 15.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDD220520P00016000 | 2022-05-12 2:43PM EDT | 16.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDD220520P00016500 | 2022-05-16 12:09AM EDT | 16.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DDD220520P00017000 | 2022-05-11 9:30AM EDT | 17.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDD220520P00018000 | 2022-05-11 11:45AM EDT | 18.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DDD220520P00019000 | 2022-05-10 10:41AM EDT | 19.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDD220520P00020000 | 2022-05-10 12:48PM EDT | 20.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00021000 | 2022-05-13 1:20PM EDT | 21.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00022000 | 2022-05-12 10:08AM EDT | 22.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00023000 | 2022-05-13 12:19PM EDT | 23.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DDD220520P00024000 | 2022-05-11 3:41PM EDT | 24.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00025000 | 2022-05-12 9:36AM EDT | 25.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDD220520P00026000 | 2022-05-13 10:24AM EDT | 26.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00027000 | 2022-05-11 9:37AM EDT | 27.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDD220520P00028000 | 2022-05-12 10:00AM EDT | 28.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDD220520P00029000 | 2022-05-13 11:57AM EDT | 29.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00030000 | 2022-05-09 10:31AM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00031000 | 2022-04-13 12:04PM EDT | 31.00 | 16.08 | 20.15 | 21.45 | 0.00 | - | 4 | 259 | 526.56% |
| DDD220520P00032000 | 2022-05-11 2:52PM EDT | 32.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDD220520P00033000 | 2022-04-13 10:56AM EDT | 33.00 | 18.20 | 21.95 | 24.00 | 0.00 | - | 3 | 17 | 635.16% |
| DDD220520P00034000 | 2022-02-07 10:51AM EDT | 34.00 | 16.17 | 18.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDD220520P00035000 | 2022-02-18 12:47PM EDT | 35.00 | 17.38 | 18.50 | 19.35 | 0.00 | - | 5 | 32 | 0.00% |
| DDD220520P00036000 | 2022-02-17 12:25PM EDT | 36.00 | 17.65 | 17.95 | 21.80 | 0.00 | - | 3 | 10 | 0.00% |
| DDD220520P00037000 | 2021-12-20 4:54PM EDT | 37.00 | 16.40 | 19.90 | 20.40 | 0.00 | - | 10 | 20 | 0.00% |
| DDD220520P00038000 | 2022-05-09 10:59AM EDT | 38.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD220520P00039000 | 2022-02-09 10:30AM EDT | 39.00 | 20.41 | 23.90 | 24.25 | 0.00 | - | 6 | 0 | 0.00% |
| DDD220520P00040000 | 2022-01-26 1:42PM EDT | 40.00 | 22.60 | 22.45 | 22.85 | 0.00 | - | 1 | 9 | 0.00% |
| DDD220520P00041000 | 2021-11-15 4:41PM EDT | 41.00 | 16.60 | 19.90 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| DDD220520P00044000 | 2022-03-16 1:21PM EDT | 44.00 | 29.35 | 27.45 | 30.55 | 0.00 | - | 2 | 2 | 0.00% |
| DDD220520P00050000 | 2021-12-29 3:30PM EDT | 50.00 | 29.70 | 32.85 | 33.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
