Discovery, Inc. (DISCK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCK220715C00012500 | 2022-01-03 11:26AM EDT | 12.50 | 12.20 | 13.20 | 14.60 | 0.00 | - | 15 | 16 | 246.39% |
| DISCK220715C00015000 | 2021-12-10 12:19PM EDT | 15.00 | 8.02 | 10.90 | 11.20 | 0.00 | - | 1 | 12 | 179.69% |
| DISCK220715C00017500 | 2021-12-23 11:35AM EDT | 17.50 | 6.89 | 8.80 | 9.00 | 0.00 | - | 50 | 123 | 154.98% |
| DISCK220715C00020000 | 2022-01-03 12:03PM EDT | 20.00 | 6.37 | 6.90 | 7.10 | 0.00 | - | 2 | 94 | 138.87% |
| DISCK220715C00022500 | 2022-01-04 11:46AM EDT | 22.50 | 5.50 | 5.20 | 5.50 | 0.00 | - | 17 | 293 | 127.25% |
| DISCK220715C00025000 | 2022-01-04 4:35PM EDT | 25.00 | 4.12 | 3.90 | 4.20 | 0.00 | - | 10 | 136 | 121.00% |
| DISCK220715C00027500 | 2022-01-05 4:31PM EDT | 27.50 | 3.00 | 2.90 | 3.30 | -0.30 | -9.09% | 103 | 483 | 118.95% |
| DISCK220715C00030000 | 2022-01-04 2:15PM EDT | 30.00 | 2.35 | 2.10 | 2.40 | 0.00 | - | 6 | 114 | 114.36% |
| DISCK220715C00035000 | 2022-01-04 4:35PM EDT | 35.00 | 1.27 | 1.20 | 1.50 | 0.00 | - | 2 | 10 | 115.82% |
| DISCK220715C00037500 | 2022-01-04 11:31AM EDT | 37.50 | 1.00 | 0.90 | 1.15 | 0.00 | - | 5 | 569 | 115.53% |
| DISCK220715C00040000 | 2022-01-05 1:38PM EDT | 40.00 | 0.85 | 0.70 | 0.90 | +0.40 | +88.89% | 50 | 11 | 116.21% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCK220715P00015000 | 2022-01-05 1:00PM EDT | 15.00 | 0.38 | 0.35 | 0.65 | +0.03 | +8.57% | 70 | 3 | 115.92% |
| DISCK220715P00017500 | 2021-12-15 10:44AM EDT | 17.50 | 1.49 | 0.75 | 0.95 | 0.00 | - | 10 | 0 | 105.47% |
| DISCK220715P00020000 | 2022-01-05 1:55PM EDT | 20.00 | 1.30 | 1.35 | 1.50 | -0.05 | -3.70% | 1 | 129 | 98.05% |
| DISCK220715P00022500 | 2022-01-05 12:46PM EDT | 22.50 | 2.03 | 2.15 | 2.40 | -0.12 | -5.58% | 1 | 124 | 92.09% |
| DISCK220715P00025000 | 2021-12-13 2:35PM EDT | 25.00 | 5.23 | 3.30 | 3.60 | 0.00 | - | 1 | 29 | 87.65% |
| DISCK220715P00027500 | 2022-01-04 4:54PM EDT | 27.50 | 4.64 | 4.80 | 5.00 | 0.00 | - | 2 | 3 | 82.67% |
| DISCK220715P00030000 | 2021-12-27 4:55PM EDT | 30.00 | 8.00 | 6.50 | 6.80 | 0.00 | - | 14 | 27 | 78.27% |
| DISCK220715P00032500 | 2021-12-21 11:08AM EDT | 32.50 | 10.80 | 8.50 | 8.70 | 0.00 | - | 3 | 13 | 71.88% |
| DISCK220715P00035000 | 2021-12-30 1:03PM EDT | 35.00 | 11.90 | 10.20 | 10.90 | 0.00 | - | 1 | 8 | 72.95% |
| DISCK220715P00037500 | 2021-12-30 3:23PM EDT | 37.50 | 14.30 | 12.80 | 13.00 | 0.00 | - | 97 | 645 | 0.00% |
| DISCK220715P00040000 | 2022-01-05 10:32AM EDT | 40.00 | 14.30 | 15.10 | 15.30 | -2.50 | -14.88% | 12 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
