Discovery, Inc. (DISCK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCK230120C00012500 | 2022-01-05 1:29PM EDT | 12.50 | 15.00 | 11.30 | 15.90 | +1.00 | +7.14% | 2 | 37 | 103.91% |
| DISCK230120C00015000 | 2021-12-23 10:52AM EDT | 15.00 | 9.37 | 11.40 | 11.70 | 0.00 | - | 1 | 37 | 92.53% |
| DISCK230120C00017500 | 2022-01-03 1:43PM EDT | 17.50 | 8.90 | 9.40 | 9.90 | 0.00 | - | 1 | 19 | 83.98% |
| DISCK230120C00020000 | 2021-12-31 4:55PM EDT | 20.00 | 5.90 | 7.60 | 8.30 | 0.00 | - | 210 | 444 | 77.78% |
| DISCK230120C00022500 | 2021-12-30 10:43AM EDT | 22.50 | 5.07 | 5.50 | 6.70 | 0.00 | - | 7 | 212 | 68.12% |
| DISCK230120C00025000 | 2022-01-04 1:49PM EDT | 25.00 | 5.60 | 4.50 | 5.50 | 0.00 | - | 2 | 821 | 67.21% |
| DISCK230120C00027500 | 2022-01-05 1:25PM EDT | 27.50 | 4.90 | 3.90 | 4.50 | +0.20 | +4.26% | 2 | 814 | 67.94% |
| DISCK230120C00030000 | 2022-01-05 4:16PM EDT | 30.00 | 3.43 | 3.30 | 4.00 | -0.31 | -8.29% | 104 | 25,971 | 70.00% |
| DISCK230120C00032500 | 2021-12-31 4:59PM EDT | 32.50 | 1.99 | 2.85 | 3.10 | 0.00 | - | 1 | 1,590 | 68.90% |
| DISCK230120C00035000 | 2021-12-15 10:50AM EDT | 35.00 | 1.00 | 1.50 | 3.70 | 0.00 | - | 3 | 37 | 70.43% |
| DISCK230120C00037500 | 2022-01-04 10:46AM EDT | 37.50 | 1.85 | 1.50 | 2.50 | 0.00 | - | 1 | 17 | 67.72% |
| DISCK230120C00040000 | 2022-01-05 4:05PM EDT | 40.00 | 1.85 | 1.50 | 3.90 | +0.30 | +19.35% | 1,149 | 19,644 | 82.67% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISCK230120P00015000 | 2021-12-30 4:35PM EDT | 15.00 | 1.12 | 0.75 | 1.15 | 0.00 | - | 500 | 555 | 65.33% |
| DISCK230120P00017500 | 2022-01-04 10:53AM EDT | 17.50 | 1.65 | 1.50 | 1.75 | 0.00 | - | 3 | 23,237 | 63.65% |
| DISCK230120P00020000 | 2022-01-05 3:30PM EDT | 20.00 | 2.25 | 2.30 | 2.65 | -0.05 | -2.17% | 2 | 263 | 61.38% |
| DISCK230120P00022500 | 2022-01-05 3:02PM EDT | 22.50 | 3.20 | 3.30 | 3.70 | -0.10 | -3.03% | 2 | 278 | 58.72% |
| DISCK230120P00025000 | 2022-01-04 4:08PM EDT | 25.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 1,626 | 55.81% |
| DISCK230120P00027500 | 2021-12-31 4:27PM EDT | 27.50 | 7.45 | 6.00 | 6.50 | 0.00 | - | 10 | 288 | 54.88% |
| DISCK230120P00030000 | 2021-10-27 3:46PM EDT | 30.00 | 9.28 | 8.70 | 9.40 | 0.00 | - | 1,950 | 2,860 | 67.72% |
| DISCK230120P00032500 | 2021-12-28 1:37PM EDT | 32.50 | 11.00 | 9.20 | 10.10 | 0.00 | - | 10 | 31 | 56.15% |
| DISCK230120P00035000 | 2021-12-20 11:22AM EDT | 35.00 | 14.05 | 11.20 | 12.10 | 0.00 | - | 40 | 56 | 55.18% |
| DISCK230120P00037500 | 2021-12-31 11:44AM EDT | 37.50 | 15.50 | 13.20 | 14.10 | 0.00 | - | 2 | 158 | 52.34% |
| DISCK230120P00040000 | 2022-01-05 4:05PM EDT | 40.00 | 15.70 | 15.40 | 16.30 | -1.80 | -10.29% | 804 | 357 | 51.17% |
© 2022 Yahoo. All rights reserved.
