3D Systems Corporation (DDD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD220819C00014000 | 2021-12-29 4:58PM EDT | 14.00 | 8.48 | 7.65 | 7.90 | 0.00 | - | - | 1 | 764.26% |
| DDD220819C00015000 | 2022-01-05 3:22PM EDT | 15.00 | 7.60 | 6.95 | 7.25 | -0.48 | -5.94% | 4 | 13 | 680.47% |
| DDD220819C00016000 | 2021-12-21 11:41AM EDT | 16.00 | 8.30 | 6.35 | 6.65 | 0.00 | - | - | 35 | 620.90% |
| DDD220819C00017000 | 2021-12-21 11:04AM EDT | 17.00 | 7.60 | 5.80 | 6.05 | 0.00 | - | - | 18 | 572.07% |
| DDD220819C00018000 | 2021-12-21 10:35AM EDT | 18.00 | 7.10 | 5.25 | 5.55 | 0.00 | - | - | 3 | 533.01% |
| DDD220819C00019000 | 2021-12-29 4:28PM EDT | 19.00 | 5.45 | 4.75 | 5.05 | 0.00 | - | - | 13 | 499.02% |
| DDD220819C00020000 | 2021-12-16 4:02PM EDT | 20.00 | 4.90 | 4.25 | 4.60 | 0.00 | - | - | 1 | 469.14% |
| DDD220819C00021000 | 2022-01-05 12:27PM EDT | 21.00 | 4.71 | 3.85 | 4.20 | -0.49 | -9.42% | 5 | 7 | 446.09% |
| DDD220819C00022000 | 2022-01-05 11:21AM EDT | 22.00 | 4.65 | 3.45 | 3.85 | -0.22 | -4.52% | 2 | 51 | 425.59% |
| DDD220819C00023000 | 2021-12-28 3:39PM EDT | 23.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 3 | 53 | 407.03% |
| DDD220819C00024000 | 2021-12-30 11:28AM EDT | 24.00 | 4.00 | 2.82 | 3.20 | 0.00 | - | - | 24 | 392.68% |
| DDD220819C00025000 | 2021-12-30 1:52PM EDT | 25.00 | 3.80 | 2.61 | 2.96 | 0.00 | - | - | 10 | 382.81% |
| DDD220819C00028000 | 2022-01-03 10:37AM EDT | 28.00 | 2.50 | 1.81 | 2.28 | 0.00 | - | 50 | 51 | 346.39% |
| DDD220819C00029000 | 2022-01-05 1:22PM EDT | 29.00 | 2.20 | 1.65 | 2.08 | -0.37 | -14.40% | 5 | 9 | 338.09% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDD220819P00013000 | 2021-12-20 10:30AM EDT | 13.00 | 1.30 | 1.00 | 1.77 | 0.00 | - | 1 | 965 | 0.00% |
| DDD220819P00015000 | 2021-12-29 4:28PM EDT | 15.00 | 1.60 | 1.57 | 1.81 | 0.00 | - | 1 | 36 | 0.00% |
| DDD220819P00016000 | 2021-12-16 3:57PM EDT | 16.00 | 2.25 | 1.93 | 2.17 | 0.00 | - | - | 1 | 0.00% |
| DDD220819P00018000 | 2021-12-20 2:29PM EDT | 18.00 | 3.20 | 2.82 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| DDD220819P00019000 | 2021-12-17 3:43PM EDT | 19.00 | 3.55 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 0.00% |
| DDD220819P00020000 | 2021-12-30 4:45PM EDT | 20.00 | 3.50 | 3.80 | 4.05 | 0.00 | - | 7 | 8 | 0.00% |
| DDD220819P00023000 | 2021-12-29 2:14PM EDT | 23.00 | 5.48 | 5.65 | 6.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
