UK markets open in 3 hours 8 minutes
NIKKEI 225
30,666.34 -571.60 (-1.83%) HANG SENG
17,189.87 -141.35 (-0.82%) CRUDE OIL
89.13 -0.10 (-0.11%) GOLD FUTURES
1,835.80 -5.70 (-0.31%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,742.52 -134.24 (-0.59%)
3D Systems Corporation (DDD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD240119C00002000 | 2023-09-13 9:35AM EDT | 2.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 10 | 0 | 132.03% |
| DDD240119C00003000 | 2023-09-29 2:43PM EDT | 3.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 5 | 60 | 80.86% |
| DDD240119C00004000 | 2023-10-02 1:49PM EDT | 4.00 | 1.02 | 0.80 | 0.90 | 0.00 | - | 10 | 68 | 68.75% |
| DDD240119C00005000 | 2023-10-03 1:32PM EDT | 5.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 1 | 370 | 69.73% |
| DDD240119C00006000 | 2023-10-03 2:47PM EDT | 6.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 5 | 133 | 66.21% |
| DDD240119C00007000 | 2023-09-29 12:30PM EDT | 7.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 270 | 67.58% |
| DDD240119C00008000 | 2023-10-03 3:02PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 70 | 136 | 67.97% |
| DDD240119C00009000 | 2023-09-21 2:24PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 173 | 528 | 78.13% |
| DDD240119C00010000 | 2023-10-03 11:27AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 4,628 | 76.56% |
| DDD240119C00011000 | 2023-09-13 9:45AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 82.81% |
| DDD240119C00012000 | 2023-10-03 11:28AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 463 | 89.06% |
| DDD240119C00013000 | 2023-09-12 9:52AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 648 | 106.25% |
| DDD240119C00014000 | 2023-08-30 11:33AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 111.72% |
| DDD240119C00015000 | 2023-09-25 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 761 | 116.41% |
| DDD240119C00016000 | 2023-08-21 3:40PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 123 | 121.09% |
| DDD240119C00017000 | 2023-08-21 3:36PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 717 | 125.00% |
| DDD240119C00018000 | 2023-06-08 1:28PM EDT | 18.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 120 | 145.31% |
| DDD240119C00020000 | 2023-09-27 3:19PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 863 | 123.44% |
| DDD240119C00023000 | 2023-09-14 9:44AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 95 | 131.25% |
| DDD240119C00025000 | 2023-08-28 9:55AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 637 | 150.78% |
| DDD240119C00028000 | 2023-06-30 12:01PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 64 | 176.17% |
| DDD240119C00030000 | 2023-07-17 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 162.50% |
| DDD240119C00032000 | 2023-03-21 12:13PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 69 | 176.56% |
| DDD240119C00035000 | 2023-07-21 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 794 | 182.81% |
| DDD240119C00037000 | 2023-01-17 2:39PM EDT | 37.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 7 | 22 | 200.39% |
| DDD240119C00040000 | 2023-07-12 12:55PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 190.63% |
| DDD240119C00042000 | 2022-12-09 12:07PM EDT | 42.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 34 | 187.50% |
| DDD240119C00045000 | 2023-07-19 10:49AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 140 | 198.44% |
| DDD240119C00047000 | 2023-01-18 4:16PM EDT | 47.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 196.88% |
| DDD240119C00050000 | 2023-07-13 3:33PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 178.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD240119P00003000 | 2023-09-28 12:54PM EDT | 3.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 204 | 67.58% |
| DDD240119P00004000 | 2023-09-29 10:56AM EDT | 4.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 13 | 54 | 64.26% |
| DDD240119P00005000 | 2023-10-02 11:22AM EDT | 5.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 5 | 432 | 57.42% |
| DDD240119P00006000 | 2023-09-27 1:37PM EDT | 6.00 | 1.76 | 1.60 | 1.80 | 0.00 | - | 15 | 229 | 53.52% |
| DDD240119P00007000 | 2023-09-29 10:00AM EDT | 7.00 | 2.35 | 2.55 | 2.70 | 0.00 | - | 2 | 1,519 | 52.34% |
| DDD240119P00008000 | 2023-09-13 10:07AM EDT | 8.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | 1 | 36 | 51.56% |
| DDD240119P00009000 | 2023-09-08 12:20PM EDT | 9.00 | 3.75 | 4.50 | 4.70 | 0.00 | - | 2 | 2 | 59.38% |
| DDD240119P00010000 | 2023-09-29 12:08PM EDT | 10.00 | 5.20 | 5.50 | 5.70 | 0.00 | - | 4 | 653 | 67.19% |
| DDD240119P00011000 | 2023-09-25 10:56AM EDT | 11.00 | 6.63 | 6.50 | 6.70 | 0.00 | - | 1 | 200 | 73.44% |
| DDD240119P00012000 | 2023-09-15 10:01AM EDT | 12.00 | 6.75 | 7.50 | 7.70 | 0.00 | - | 10 | 17 | 78.13% |
| DDD240119P00013000 | 2023-07-31 9:52AM EDT | 13.00 | 4.30 | 6.60 | 6.90 | 0.00 | - | - | 0 | 0.00% |
| DDD240119P00014000 | 2023-07-10 12:25PM EDT | 14.00 | 4.14 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| DDD240119P00015000 | 2023-07-19 10:18AM EDT | 15.00 | 5.20 | 8.30 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00017000 | 2023-01-23 2:54PM EDT | 17.00 | 7.35 | 6.75 | 6.95 | 0.00 | - | 2 | 17 | 0.00% |
| DDD240119P00020000 | 2023-08-18 12:13PM EDT | 20.00 | 13.48 | 14.80 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00023000 | 2023-02-28 2:33PM EDT | 23.00 | 12.90 | 12.70 | 13.15 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00025000 | 2022-09-23 11:18AM EDT | 25.00 | 17.20 | 16.35 | 16.60 | 0.00 | - | 2 | 0 | 0.00% |
| DDD240119P00028000 | 2022-07-15 10:26AM EDT | 28.00 | 18.70 | 15.80 | 16.05 | 0.00 | - | 3 | 9 | 0.00% |
| DDD240119P00030000 | 2022-07-08 10:10AM EDT | 30.00 | 20.34 | 17.55 | 17.95 | 0.00 | - | 1 | 5 | 0.00% |
| DDD240119P00032000 | 2022-05-27 9:58AM EDT | 32.00 | 21.42 | 21.25 | 22.00 | 0.00 | - | 4 | 8 | 0.00% |
| DDD240119P00035000 | 2022-12-09 10:42AM EDT | 35.00 | 25.50 | 26.45 | 27.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00037000 | 2022-03-03 2:36PM EDT | 37.00 | 22.25 | 20.00 | 21.70 | 0.00 | - | 2 | 3 | 0.00% |
| DDD240119P00040000 | 2022-12-02 10:51AM EDT | 40.00 | 30.10 | 31.75 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00045000 | 2022-11-23 1:53PM EDT | 45.00 | 35.45 | 36.70 | 38.55 | 0.00 | - | 1 | 0 | 0.00% |
| DDD240119P00050000 | 2022-05-25 9:30AM EDT | 50.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
