UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 +0.12 (+0.16%) GOLD FUTURES
1,927.10 -3.70 (-0.19%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,279.29 -209.98 (-1.08%)
Dillard's, Inc. (DDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDS230519C00225000 | 2023-01-19 10:19AM EST | 225.00 | 154.56 | 179.40 | 195.40 | 0.00 | - | 1 | 1 | 82.19% |
| DDS230519C00235000 | 2023-01-11 3:51PM EST | 235.00 | 135.20 | 172.80 | 188.80 | 0.00 | - | - | 1 | 88.28% |
| DDS230519C00245000 | 2022-12-16 11:55AM EST | 245.00 | 83.86 | 129.30 | 146.30 | 0.00 | - | 1 | 41 | 0.00% |
| DDS230519C00255000 | 2023-02-02 1:12PM EST | 255.00 | 163.00 | 148.50 | 164.50 | +43.20 | +36.06% | 1 | 4 | 64.72% |
| DDS230519C00260000 | 2022-10-27 1:21PM EST | 260.00 | 98.20 | 129.60 | 145.60 | 0.00 | - | 20 | 0 | 0.00% |
| DDS230519C00265000 | 2023-01-19 10:19AM EST | 265.00 | 121.34 | 145.50 | 161.50 | 0.00 | - | 1 | 2 | 79.60% |
| DDS230519C00270000 | 2022-12-07 11:28AM EST | 270.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DDS230519C00275000 | 2023-01-20 1:28PM EST | 275.00 | 102.76 | 134.10 | 150.10 | 0.00 | - | 2 | 1 | 71.28% |
| DDS230519C00280000 | 2022-10-28 10:29AM EST | 280.00 | 85.50 | 115.50 | 131.50 | 0.00 | - | 1 | 0 | 54.19% |
| DDS230519C00285000 | 2023-02-02 12:19PM EST | 285.00 | 129.00 | 124.50 | 140.50 | +7.00 | +5.74% | 2 | 158 | 67.40% |
| DDS230519C00290000 | 2022-11-18 10:07AM EST | 290.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDS230519C00295000 | 2023-01-17 12:00AM EST | 295.00 | 72.70 | - | - | 0.00 | - | - | - | 0.00% |
| DDS230519C00300000 | 2022-12-08 2:11PM EST | 300.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| DDS230519C00305000 | 2022-12-28 12:09PM EST | 305.00 | 51.00 | 91.00 | 101.00 | 0.00 | - | 1 | 6 | 0.00% |
| DDS230519C00310000 | 2022-10-28 11:04AM EST | 310.00 | 72.70 | 98.40 | 108.40 | 0.00 | - | 1 | 0 | 57.61% |
| DDS230519C00315000 | 2023-01-13 3:39PM EST | 315.00 | 82.53 | 103.50 | 119.50 | 0.00 | - | 6 | 38 | 69.52% |
| DDS230519C00320000 | 2022-12-13 10:38AM EST | 320.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDS230519C00325000 | 2023-01-23 3:52PM EST | 325.00 | 74.81 | 96.40 | 106.40 | 0.00 | - | 3 | 199 | 64.24% |
| DDS230519C00330000 | 2022-11-16 10:26AM EST | 330.00 | 82.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDS230519C00335000 | 2023-01-30 1:29PM EST | 335.00 | 78.00 | 90.60 | 100.60 | 0.00 | - | 1 | 44 | 65.51% |
| DDS230519C00340000 | 2022-12-13 12:20PM EST | 340.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| DDS230519C00345000 | 2023-01-18 11:21AM EST | 345.00 | 66.96 | 83.30 | 93.30 | 0.00 | - | 100 | 200 | 64.08% |
| DDS230519C00350000 | 2022-11-15 12:40PM EST | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDS230519C00355000 | 2023-01-18 11:54AM EST | 355.00 | 66.00 | 73.90 | 83.90 | 0.00 | - | 1 | 45 | 59.55% |
| DDS230519C00365000 | 2023-01-24 11:21AM EST | 365.00 | 49.86 | 67.40 | 77.40 | 0.00 | - | 1 | 48 | 58.73% |
| DDS230519C00370000 | 2022-12-12 2:53PM EST | 370.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDS230519C00375000 | 2023-01-26 12:09PM EST | 375.00 | 52.00 | 61.20 | 71.20 | 0.00 | - | 10 | 9 | 57.93% |
| DDS230519C00380000 | 2022-11-15 12:49PM EST | 380.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDS230519C00385000 | 2023-01-30 3:50PM EST | 385.00 | 50.20 | 55.40 | 65.40 | 0.00 | - | 2 | 4 | 57.25% |
| DDS230519C00390000 | 2022-12-12 2:53PM EST | 390.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDS230519C00395000 | 2023-02-02 10:19AM EST | 395.00 | 52.00 | 48.70 | 58.70 | +5.40 | +11.59% | 1 | 6 | 55.17% |
| DDS230519C00400000 | 2022-11-10 9:40AM EST | 400.00 | 44.05 | 29.10 | 39.00 | 0.00 | - | - | 1 | 40.85% |
| DDS230519C00405000 | 2023-02-02 1:53PM EST | 405.00 | 51.33 | 44.90 | 54.90 | +8.29 | +19.26% | 10 | 38 | 56.12% |
| DDS230519C00410000 | 2022-11-10 9:40AM EST | 410.00 | 41.05 | 26.00 | 36.00 | 0.00 | - | - | 1 | 42.72% |
| DDS230519C00415000 | 2023-02-02 10:50AM EST | 415.00 | 46.00 | 39.40 | 49.40 | +7.46 | +19.36% | 2 | 5 | 54.75% |
| DDS230519C00420000 | 2022-12-01 10:37AM EST | 420.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DDS230519C00425000 | 2023-02-02 9:41AM EST | 425.00 | 37.89 | 35.50 | 45.50 | +7.89 | +26.30% | 1 | 26 | 54.85% |
| DDS230519C00430000 | 2022-12-09 3:49PM EST | 430.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DDS230519C00435000 | 2023-02-02 3:00PM EST | 435.00 | 31.80 | 31.60 | 41.60 | +7.50 | +30.86% | 1 | 5 | 54.60% |
| DDS230519C00445000 | 2023-02-02 1:09PM EST | 445.00 | 33.37 | 27.80 | 37.80 | +18.37 | +122.47% | 3 | 13 | 54.14% |
| DDS230519C00450000 | 2022-11-14 1:17PM EST | 450.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| DDS230519C00455000 | 2023-02-02 1:53PM EST | 455.00 | 29.72 | 21.80 | 31.80 | +10.72 | +56.42% | 23 | 14 | 50.75% |
| DDS230519C00465000 | 2023-02-02 1:04PM EST | 465.00 | 25.10 | 20.00 | 30.00 | +6.10 | +32.11% | 102 | 14 | 51.95% |
| DDS230519C00480000 | 2022-12-09 3:45PM EST | 480.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDS230519P00225000 | 2023-01-20 1:46PM EST | 225.00 | 2.05 | 0.60 | 5.10 | 0.00 | - | 2 | 8 | 69.88% |
| DDS230519P00235000 | 2023-02-02 3:09PM EST | 235.00 | 2.90 | 0.50 | 5.30 | -6.33 | -68.58% | 1 | 136 | 65.75% |
| DDS230519P00240000 | 2022-11-18 10:06AM EST | 240.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DDS230519P00245000 | 2023-01-06 2:26PM EST | 245.00 | 12.90 | 1.10 | 5.90 | 0.00 | - | 1 | 31 | 64.22% |
| DDS230519P00250000 | 2022-11-15 3:18PM EST | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDS230519P00255000 | 2023-02-02 3:44PM EST | 255.00 | 5.40 | 1.60 | 6.40 | -0.60 | -10.00% | 1 | 6 | 61.99% |
| DDS230519P00260000 | 2022-11-15 1:07PM EST | 260.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDS230519P00265000 | 2022-12-07 3:31PM EST | 265.00 | 24.95 | 14.00 | 24.00 | 0.00 | - | - | 2 | 95.48% |
| DDS230519P00270000 | 2022-12-08 9:31AM EST | 270.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DDS230519P00275000 | 2023-02-02 2:46PM EST | 275.00 | 6.00 | 3.60 | 8.40 | -1.50 | -20.00% | 1 | 5 | 60.06% |
| DDS230519P00280000 | 2022-12-07 3:31PM EST | 280.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DDS230519P00285000 | 2023-01-25 11:17AM EST | 285.00 | 14.03 | 5.00 | 15.00 | 0.00 | - | 2 | 6 | 65.72% |
| DDS230519P00290000 | 2022-10-21 2:12PM EST | 290.00 | 49.00 | 26.10 | 36.10 | 0.00 | - | 3 | 3 | 102.68% |
| DDS230519P00295000 | 2023-01-27 1:55PM EST | 295.00 | 13.86 | 5.00 | 15.00 | 0.00 | - | 1 | 3 | 61.10% |
| DDS230519P00300000 | 2022-12-09 3:49PM EST | 300.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 12.50% |
| DDS230519P00305000 | 2023-01-27 1:55PM EST | 305.00 | 16.06 | 8.00 | 18.00 | 0.00 | - | 1 | 3 | 62.55% |
| DDS230519P00310000 | 2022-10-17 12:51PM EST | 310.00 | 63.00 | 31.80 | 41.80 | 0.00 | - | - | 1 | 99.35% |
| DDS230519P00315000 | 2023-01-26 3:44PM EST | 315.00 | 14.00 | 9.00 | 19.00 | 0.00 | - | 1 | 7 | 59.66% |
| DDS230519P00325000 | 2023-02-02 3:06PM EST | 325.00 | 15.10 | 9.80 | 19.80 | -9.90 | -39.60% | 1 | 12 | 56.32% |
| DDS230519P00330000 | 2022-12-07 3:37PM EST | 330.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DDS230519P00335000 | 2022-12-23 11:16AM EST | 335.00 | 58.00 | 25.00 | 35.00 | 0.00 | - | 3 | 4 | 74.48% |
| DDS230519P00340000 | 2022-12-08 1:02PM EST | 340.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDS230519P00345000 | 2022-12-19 12:41PM EST | 345.00 | 67.00 | 27.00 | 37.00 | 0.00 | - | 4 | 0 | 71.67% |
| DDS230519P00350000 | 2022-12-08 1:02PM EST | 350.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDS230519P00355000 | 2023-01-11 1:27PM EST | 355.00 | 45.00 | 18.00 | 28.00 | 0.00 | - | 5 | 5 | 53.92% |
| DDS230519P00360000 | 2022-11-14 2:15PM EST | 360.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| DDS230519P00365000 | 2023-01-24 10:10AM EST | 365.00 | 40.00 | 21.00 | 31.00 | 0.00 | - | - | 2 | 52.72% |
| DDS230519P00370000 | 2022-11-15 9:44AM EST | 370.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DDS230519P00405000 | 2023-02-02 11:17AM EST | 405.00 | 42.09 | 41.30 | 49.10 | -28.91 | -40.72% | 6 | 1 | 52.73% |
| DDS230519P00465000 | 2023-01-04 11:19AM EST | 465.00 | 142.50 | 73.90 | 83.90 | 0.00 | - | 1 | 3 | 52.75% |
| DDS230519P00480000 | 2022-11-30 10:37AM EST | 480.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
