UK Markets closed

Dillard's, Inc. (DDS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
264.24-3.77 (-1.41%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS221118C001700002022-08-10 11:02AM EDT170.0095.10127.50136.90+95.10--3242.15%
DDS221118C002000002022-07-08 10:41AM EDT200.0042.2956.8065.600.00--249.65%
DDS221118C002100002022-07-22 12:22PM EDT210.0044.3894.00100.300.00--8189.43%
DDS221118C002300002022-07-08 10:41AM EDT230.0029.1337.6047.100.00--155.87%
DDS221118C002400002022-08-08 11:09AM EDT240.0045.0070.5079.500.00--2164.89%
DDS221118C002500002022-08-11 9:57AM EDT250.0058.3063.7072.80+30.10+106.74%13158.10%
DDS221118C002600002022-08-11 10:20AM EDT260.0052.5057.4066.30+17.00+47.89%215151.92%
DDS221118C002700002022-08-10 1:37PM EDT270.0031.6051.2060.80+0.60+1.94%-10146.77%
DDS221118C002800002022-08-11 12:31PM EDT280.0041.0045.1054.40+23.20+130.34%62140.16%
DDS221118C002900002022-08-10 11:45AM EDT290.0023.0040.1049.50+0.50+2.22%422136.32%
DDS221118C003000002022-08-11 1:04PM EDT300.0034.2036.0044.50+23.90+232.04%12200132.92%
DDS221118C003100002022-08-11 10:45AM EDT310.0025.1830.6040.00+25.18-21127.95%
DDS221118C003200002022-07-14 10:31AM EDT320.005.5426.1035.700.00--10123.74%
DDS221118C003300002022-07-11 3:37PM EDT330.006.307.2015.700.00--877.89%
DDS221118C003400002022-07-11 2:08PM EDT340.005.105.3014.500.00--3278.42%
DDS221118C003500002022-08-11 11:09AM EDT350.0012.0016.6025.40+7.00+140.00%1106115.73%
DDS221118C003700002022-08-09 9:30AM EDT370.006.0011.4020.200.00-12110.98%
DDS221118C003800002022-07-01 3:50PM EDT380.004.051.105.000.00--268.38%
DDS221118C004200002022-08-03 2:46PM EDT420.002.004.408.900.00--199.33%
DDS221118C004400002022-07-18 1:12PM EDT440.001.871.856.600.00--294.12%
DDS221118C004500002022-08-11 2:09PM EDT450.004.202.906.40+2.50+147.06%4299.28%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS221118P001400002022-08-11 10:11AM EDT140.001.840.003.50-7.86-81.03%56104.20%
DDS221118P001500002022-07-01 12:28PM EDT150.0014.673.207.600.00--0125.40%
DDS221118P001600002022-07-06 1:56PM EDT160.0015.755.0010.500.00--3127.94%
DDS221118P001700002022-08-09 10:16AM EDT170.008.571.606.000.00-1392.99%
DDS221118P001800002022-08-08 11:11AM EDT180.0010.083.507.300.00--692.87%
DDS221118P001900002022-07-14 2:19PM EDT190.0030.004.709.000.00--190.15%
DDS221118P002000002022-07-26 1:32PM EDT200.0025.165.2012.900.00--3789.42%
DDS221118P002100002022-07-14 3:30PM EDT210.0040.005.2014.100.00--781.32%
DDS221118P002200002022-08-11 2:15PM EDT220.0012.257.5016.70-31.75-72.16%30479.35%
DDS221118P002300002022-08-11 2:15PM EDT230.0014.709.8019.50-22.61-60.60%30276.43%
DDS221118P002400002022-07-27 1:27PM EDT240.0043.0013.1021.600.00--872.85%
DDS221118P002500002022-07-05 1:27PM EDT250.0060.7431.7041.500.00--1111.78%
DDS221118P002600002022-08-11 1:19PM EDT260.0023.5022.0028.60+23.50-22168.89%
DDS221118P003000002022-08-11 1:50PM EDT300.0042.1339.0046.90-30.92-42.33%2658.67%
DDS221118P003200002022-08-11 1:32PM EDT320.0054.0049.0057.50+54.00-3137.59%
DDS221118P003400002022-08-11 2:10PM EDT340.0065.0064.0071.00+65.00-200.00%
DDS221118P003500002022-08-11 2:06PM EDT350.0073.5068.5077.00+73.50-100.00%
DDS221118P003700002022-08-09 10:22AM EDT370.00127.7083.0091.900.00-110.00%
DDS221118P004100002022-08-11 9:44AM EDT410.00127.30115.90124.50+127.30-100.00%
DDS221118P004200002022-08-11 9:38AM EDT420.00129.50124.40133.50+129.50-100.00%