UK markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
406.75+12.19 (+3.09%)
At close: 04:00PM EST
406.75 -0.66 (-0.16%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS230519C002250002023-01-19 10:19AM EST225.00154.56179.40195.400.00-1182.19%
DDS230519C002350002023-01-11 3:51PM EST235.00135.20172.80188.800.00--188.28%
DDS230519C002450002022-12-16 11:55AM EST245.0083.86129.30146.300.00-1410.00%
DDS230519C002550002023-02-02 1:12PM EST255.00163.00148.50164.50+43.20+36.06%1464.72%
DDS230519C002600002022-10-27 1:21PM EST260.0098.20129.60145.600.00-2000.00%
DDS230519C002650002023-01-19 10:19AM EST265.00121.34145.50161.500.00-1279.60%
DDS230519C002700002022-12-07 11:28AM EST270.00113.000.000.000.00-130.00%
DDS230519C002750002023-01-20 1:28PM EST275.00102.76134.10150.100.00-2171.28%
DDS230519C002800002022-10-28 10:29AM EST280.0085.50115.50131.500.00-1054.19%
DDS230519C002850002023-02-02 12:19PM EST285.00129.00124.50140.50+7.00+5.74%215867.40%
DDS230519C002900002022-11-18 10:07AM EST290.00112.900.000.000.00-100.00%
DDS230519C002950002023-01-17 12:00AM EST295.0072.70--0.00---0.00%
DDS230519C003000002022-12-08 2:11PM EST300.0091.500.000.000.00-11250.00%
DDS230519C003050002022-12-28 12:09PM EST305.0051.0091.00101.000.00-160.00%
DDS230519C003100002022-10-28 11:04AM EST310.0072.7098.40108.400.00-1057.61%
DDS230519C003150002023-01-13 3:39PM EST315.0082.53103.50119.500.00-63869.52%
DDS230519C003200002022-12-13 10:38AM EST320.0059.270.000.000.00-100.00%
DDS230519C003250002023-01-23 3:52PM EST325.0074.8196.40106.400.00-319964.24%
DDS230519C003300002022-11-16 10:26AM EST330.0082.020.000.000.00-100.00%
DDS230519C003350002023-01-30 1:29PM EST335.0078.0090.60100.600.00-14465.51%
DDS230519C003400002022-12-13 12:20PM EST340.0049.520.000.000.00-31960.00%
DDS230519C003450002023-01-18 11:21AM EST345.0066.9683.3093.300.00-10020064.08%
DDS230519C003500002022-11-15 12:40PM EST350.0045.000.000.000.00-200.00%
DDS230519C003550002023-01-18 11:54AM EST355.0066.0073.9083.900.00-14559.55%
DDS230519C003650002023-01-24 11:21AM EST365.0049.8667.4077.400.00-14858.73%
DDS230519C003700002022-12-12 2:53PM EST370.0037.800.000.000.00-100.00%
DDS230519C003750002023-01-26 12:09PM EST375.0052.0061.2071.200.00-10957.93%
DDS230519C003800002022-11-15 12:49PM EST380.0071.500.000.000.00-1000.00%
DDS230519C003850002023-01-30 3:50PM EST385.0050.2055.4065.400.00-2457.25%
DDS230519C003900002022-12-12 2:53PM EST390.0040.200.000.000.00-100.00%
DDS230519C003950002023-02-02 10:19AM EST395.0052.0048.7058.70+5.40+11.59%1655.17%
DDS230519C004000002022-11-10 9:40AM EST400.0044.0529.1039.000.00--140.85%
DDS230519C004050002023-02-02 1:53PM EST405.0051.3344.9054.90+8.29+19.26%103856.12%
DDS230519C004100002022-11-10 9:40AM EST410.0041.0526.0036.000.00--142.72%
DDS230519C004150002023-02-02 10:50AM EST415.0046.0039.4049.40+7.46+19.36%2554.75%
DDS230519C004200002022-12-01 10:37AM EST420.0033.500.000.000.00-301.56%
DDS230519C004250002023-02-02 9:41AM EST425.0037.8935.5045.50+7.89+26.30%12654.85%
DDS230519C004300002022-12-09 3:49PM EST430.0026.020.000.000.00--03.13%
DDS230519C004350002023-02-02 3:00PM EST435.0031.8031.6041.60+7.50+30.86%1554.60%
DDS230519C004450002023-02-02 1:09PM EST445.0033.3727.8037.80+18.37+122.47%31354.14%
DDS230519C004500002022-11-14 1:17PM EST450.0035.000.000.000.00-223.13%
DDS230519C004550002023-02-02 1:53PM EST455.0029.7221.8031.80+10.72+56.42%231450.75%
DDS230519C004650002023-02-02 1:04PM EST465.0025.1020.0030.00+6.10+32.11%1021451.95%
DDS230519C004800002022-12-09 3:45PM EST480.0016.100.000.000.00-156.25%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS230519P002250002023-01-20 1:46PM EST225.002.050.605.100.00-2869.88%
DDS230519P002350002023-02-02 3:09PM EST235.002.900.505.30-6.33-68.58%113665.75%
DDS230519P002400002022-11-18 10:06AM EST240.0015.000.000.000.00-1825.00%
DDS230519P002450002023-01-06 2:26PM EST245.0012.901.105.900.00-13164.22%
DDS230519P002500002022-11-15 3:18PM EST250.0018.000.000.000.00-1012.50%
DDS230519P002550002023-02-02 3:44PM EST255.005.401.606.40-0.60-10.00%1661.99%
DDS230519P002600002022-11-15 1:07PM EST260.0018.620.000.000.00-1012.50%
DDS230519P002650002022-12-07 3:31PM EST265.0024.9514.0024.000.00--295.48%
DDS230519P002700002022-12-08 9:31AM EST270.0022.000.000.000.00-1712.50%
DDS230519P002750002023-02-02 2:46PM EST275.006.003.608.40-1.50-20.00%1560.06%
DDS230519P002800002022-12-07 3:31PM EST280.0024.950.000.000.00-1212.50%
DDS230519P002850002023-01-25 11:17AM EST285.0014.035.0015.000.00-2665.72%
DDS230519P002900002022-10-21 2:12PM EST290.0049.0026.1036.100.00-33102.68%
DDS230519P002950002023-01-27 1:55PM EST295.0013.865.0015.000.00-1361.10%
DDS230519P003000002022-12-09 3:49PM EST300.0035.020.000.000.00-10412.50%
DDS230519P003050002023-01-27 1:55PM EST305.0016.068.0018.000.00-1362.55%
DDS230519P003100002022-10-17 12:51PM EST310.0063.0031.8041.800.00--199.35%
DDS230519P003150002023-01-26 3:44PM EST315.0014.009.0019.000.00-1759.66%
DDS230519P003250002023-02-02 3:06PM EST325.0015.109.8019.80-9.90-39.60%11256.32%
DDS230519P003300002022-12-07 3:37PM EST330.0043.260.000.000.00-156.25%
DDS230519P003350002022-12-23 11:16AM EST335.0058.0025.0035.000.00-3474.48%
DDS230519P003400002022-12-08 1:02PM EST340.0049.970.000.000.00-106.25%
DDS230519P003450002022-12-19 12:41PM EST345.0067.0027.0037.000.00-4071.67%
DDS230519P003500002022-12-08 1:02PM EST350.0053.970.000.000.00-106.25%
DDS230519P003550002023-01-11 1:27PM EST355.0045.0018.0028.000.00-5553.92%
DDS230519P003600002022-11-14 2:15PM EST360.0060.400.000.000.00-446.25%
DDS230519P003650002023-01-24 10:10AM EST365.0040.0021.0031.000.00--252.72%
DDS230519P003700002022-11-15 9:44AM EST370.0067.000.000.000.00-203.13%
DDS230519P004050002023-02-02 11:17AM EST405.0042.0941.3049.10-28.91-40.72%6152.73%
DDS230519P004650002023-01-04 11:19AM EST465.00142.5073.9083.900.00-1352.75%
DDS230519P004800002022-11-30 10:37AM EST480.00138.000.000.000.00-140.00%