Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240726C00020000 | 2024-06-24 12:37PM EDT | 20.00 | 12.65 | 8.20 | 11.15 | 0.00 | - | 1 | 1 | 138.28% |
| DJT240726C00021000 | 2024-07-02 1:43PM EDT | 21.00 | 11.43 | 6.85 | 9.75 | 0.00 | - | 1 | 1 | 87.50% |
| DJT240726C00022000 | 2024-07-05 3:12PM EDT | 22.00 | 7.80 | 6.60 | 9.35 | -8.50 | -52.15% | 1 | 1 | 131.54% |
| DJT240726C00024000 | 2024-06-27 9:34AM EDT | 24.00 | 14.70 | 5.20 | 7.10 | 0.00 | - | 1 | 2 | 112.70% |
| DJT240726C00025000 | 2024-07-05 1:37PM EDT | 25.00 | 5.48 | 4.55 | 6.45 | -4.82 | -46.80% | 1 | 3 | 114.75% |
| DJT240726C00026000 | 2024-07-05 12:31PM EDT | 26.00 | 4.79 | 4.30 | 5.50 | -7.89 | -62.22% | 3 | 19 | 116.31% |
| DJT240726C00027000 | 2024-07-02 9:53AM EDT | 27.00 | 6.95 | 3.45 | 5.00 | 0.00 | - | 2 | 4 | 112.65% |
| DJT240726C00028000 | 2024-07-05 1:43PM EDT | 28.00 | 3.84 | 2.88 | 5.45 | -1.76 | -31.43% | 50 | 6 | 130.27% |
| DJT240726C00029000 | 2024-07-05 3:37PM EDT | 29.00 | 3.50 | 2.87 | 4.00 | -3.88 | -52.57% | 31 | 8 | 120.75% |
| DJT240726C00030000 | 2024-07-05 3:45PM EDT | 30.00 | 3.15 | 2.90 | 3.85 | -1.49 | -32.11% | 324 | 57 | 133.94% |
| DJT240726C00031000 | 2024-07-05 1:48PM EDT | 31.00 | 2.60 | 2.29 | 3.30 | -1.85 | -41.57% | 9 | 33 | 126.86% |
| DJT240726C00032000 | 2024-07-05 12:47PM EDT | 32.00 | 2.50 | 2.30 | 2.87 | -1.00 | -28.57% | 13 | 125 | 131.64% |
| DJT240726C00033000 | 2024-07-05 1:00PM EDT | 33.00 | 2.30 | 1.78 | 2.85 | -1.00 | -30.30% | 13 | 54 | 133.11% |
| DJT240726C00034000 | 2024-07-05 3:01PM EDT | 34.00 | 2.02 | 1.70 | 2.51 | -1.14 | -36.08% | 6 | 25 | 135.60% |
| DJT240726C00035000 | 2024-07-05 3:55PM EDT | 35.00 | 1.93 | 1.71 | 2.18 | -0.62 | -24.31% | 103 | 680 | 139.06% |
| DJT240726C00036000 | 2024-07-05 3:45PM EDT | 36.00 | 1.62 | 1.17 | 1.87 | -1.18 | -42.14% | 16 | 119 | 130.96% |
| DJT240726C00037000 | 2024-07-05 2:46PM EDT | 37.00 | 1.73 | 1.40 | 2.14 | -0.57 | -24.78% | 2 | 84 | 149.32% |
| DJT240726C00038000 | 2024-07-05 2:06PM EDT | 38.00 | 1.41 | 1.08 | 2.13 | -0.99 | -41.25% | 5 | 231 | 150.29% |
| DJT240726C00039000 | 2024-07-05 3:57PM EDT | 39.00 | 1.36 | 1.08 | 1.55 | -0.49 | -26.49% | 18 | 35 | 145.12% |
| DJT240726C00040000 | 2024-07-05 3:27PM EDT | 40.00 | 1.17 | 1.05 | 1.40 | -1.03 | -46.82% | 194 | 1,008 | 147.75% |
| DJT240726C00041000 | 2024-07-05 1:44PM EDT | 41.00 | 0.94 | 0.76 | 1.55 | -0.94 | -50.00% | 10 | 40 | 150.88% |
| DJT240726C00042000 | 2024-07-05 12:25PM EDT | 42.00 | 1.00 | 0.69 | 1.55 | -0.76 | -43.18% | 1 | 26 | 155.37% |
| DJT240726C00043000 | 2024-07-02 10:13AM EDT | 43.00 | 1.32 | 0.63 | 1.19 | 0.00 | - | 1 | 195 | 150.39% |
| DJT240726C00044000 | 2024-07-03 12:30PM EDT | 44.00 | 1.28 | 0.57 | 1.18 | 0.00 | - | 2 | 18 | 154.00% |
| DJT240726C00045000 | 2024-07-05 12:18PM EDT | 45.00 | 0.81 | 0.58 | 1.13 | -0.64 | -44.14% | 21 | 113 | 158.11% |
| DJT240726C00046000 | 2024-07-01 1:12PM EDT | 46.00 | 2.03 | 0.23 | 1.16 | 0.00 | - | 1 | 23 | 153.61% |
| DJT240726C00047000 | 2024-07-05 10:42AM EDT | 47.00 | 0.80 | 0.41 | 1.77 | -2.90 | -78.38% | 4 | 30 | 181.05% |
| DJT240726C00048000 | 2024-06-28 2:39PM EDT | 48.00 | 1.99 | 0.21 | 1.19 | 0.00 | - | 1 | 5 | 163.28% |
| DJT240726C00049000 | 2024-06-25 12:16PM EDT | 49.00 | 2.85 | 0.19 | 1.89 | 0.00 | - | 1 | 3 | 187.99% |
| DJT240726C00050000 | 2024-07-05 12:19PM EDT | 50.00 | 0.45 | 0.50 | 0.97 | -0.49 | -52.13% | 20 | 283 | 174.41% |
| DJT240726C00051000 | 2024-06-25 10:01AM EDT | 51.00 | 1.58 | 0.28 | 0.76 | 0.00 | - | 9 | 5 | 163.67% |
| DJT240726C00052000 | 2024-07-03 9:32AM EDT | 52.00 | 1.03 | 0.45 | 0.82 | 0.00 | - | 1 | 8 | 175.98% |
| DJT240726C00053000 | 2024-06-28 11:44AM EDT | 53.00 | 1.96 | 0.19 | 0.79 | 0.00 | - | 1 | 2 | 169.04% |
| DJT240726C00054000 | 2024-06-27 3:46PM EDT | 54.00 | 2.39 | 0.22 | 1.37 | 0.00 | - | - | 3 | 194.63% |
| DJT240726C00055000 | 2024-07-05 2:16PM EDT | 55.00 | 0.45 | 0.30 | 0.45 | -0.21 | -31.82% | 20 | 44 | 166.41% |
| DJT240726C00060000 | 2024-07-02 12:05PM EDT | 60.00 | 0.50 | 0.13 | 0.59 | 0.00 | - | 2 | 63 | 181.05% |
| DJT240726C00065000 | 2024-07-05 1:15PM EDT | 65.00 | 0.24 | 0.11 | 1.40 | -0.62 | -72.09% | 10 | 12 | 229.49% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240726P00015000 | 2024-07-05 11:42AM EDT | 15.00 | 0.13 | 0.03 | 0.20 | -0.01 | -7.14% | 15 | 16 | 155.47% |
| DJT240726P00018000 | 2024-06-24 2:48PM EDT | 18.00 | 0.56 | 0.00 | 1.62 | 0.00 | - | 15 | 15 | 193.75% |
| DJT240726P00019000 | 2024-06-25 2:59PM EDT | 19.00 | 1.08 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 178.52% |
| DJT240726P00020000 | 2024-07-05 3:05PM EDT | 20.00 | 0.32 | 0.13 | 0.34 | +0.02 | +6.67% | 29 | 137 | 112.11% |
| DJT240726P00021000 | 2024-06-21 10:52AM EDT | 21.00 | 2.07 | 0.35 | 1.37 | 0.00 | - | 2 | 2 | 149.80% |
| DJT240726P00023000 | 2024-07-05 11:13AM EDT | 23.00 | 0.66 | 0.25 | 1.04 | +0.20 | +43.48% | 8 | 37 | 107.72% |
| DJT240726P00024000 | 2024-07-05 12:03PM EDT | 24.00 | 1.00 | 0.54 | 1.90 | +0.31 | +44.93% | 20 | 169 | 124.81% |
| DJT240726P00025000 | 2024-07-05 3:52PM EDT | 25.00 | 1.38 | 0.83 | 1.85 | +0.73 | +112.31% | 188 | 452 | 115.23% |
| DJT240726P00026000 | 2024-07-05 10:14AM EDT | 26.00 | 1.95 | 0.58 | 2.28 | +0.25 | +14.71% | 3 | 10 | 103.71% |
| DJT240726P00027000 | 2024-07-05 2:15PM EDT | 27.00 | 2.24 | 0.88 | 2.60 | +0.81 | +56.64% | 12 | 23 | 100.29% |
| DJT240726P00028000 | 2024-07-05 3:54PM EDT | 28.00 | 2.70 | 2.65 | 3.00 | +0.90 | +50.00% | 18 | 12 | 123.93% |
| DJT240726P00029000 | 2024-07-05 3:12PM EDT | 29.00 | 3.25 | 2.91 | 4.05 | +0.74 | +29.48% | 29 | 134 | 128.61% |
| DJT240726P00030000 | 2024-07-05 3:54PM EDT | 30.00 | 3.90 | 3.20 | 4.25 | +1.30 | +50.00% | 60 | 568 | 116.70% |
| DJT240726P00031000 | 2024-07-05 3:27PM EDT | 31.00 | 4.50 | 4.20 | 5.25 | +1.30 | +40.62% | 25 | 53 | 130.47% |
| DJT240726P00032000 | 2024-07-05 2:36PM EDT | 32.00 | 5.07 | 4.50 | 6.85 | +1.21 | +31.35% | 23 | 106 | 141.06% |
| DJT240726P00033000 | 2024-07-03 12:38PM EDT | 33.00 | 6.23 | 5.50 | 7.05 | +1.62 | +35.14% | 30 | 39 | 137.89% |
| DJT240726P00034000 | 2024-07-05 3:15PM EDT | 34.00 | 7.13 | 6.25 | 7.75 | +1.62 | +29.40% | 2 | 24 | 138.04% |
| DJT240726P00035000 | 2024-07-05 3:18PM EDT | 35.00 | 7.61 | 6.80 | 8.00 | +1.08 | +16.54% | 10 | 177 | 124.37% |
| DJT240726P00036000 | 2024-07-05 3:11PM EDT | 36.00 | 8.60 | 7.80 | 9.75 | +1.50 | +21.13% | 156 | 78 | 147.95% |
| DJT240726P00037000 | 2024-07-05 2:58PM EDT | 37.00 | 9.69 | 8.50 | 10.60 | +2.84 | +41.46% | 11 | 31 | 147.27% |
| DJT240726P00038000 | 2024-07-05 10:07AM EDT | 38.00 | 10.65 | 9.30 | 11.55 | +2.46 | +30.04% | 2 | 18 | 149.90% |
| DJT240726P00039000 | 2024-07-05 2:11PM EDT | 39.00 | 11.06 | 10.25 | 11.60 | +3.86 | +53.61% | 4 | 20 | 135.06% |
| DJT240726P00040000 | 2024-07-05 11:59AM EDT | 40.00 | 11.70 | 11.25 | 12.40 | +1.35 | +13.04% | 2 | 43 | 136.82% |
| DJT240726P00041000 | 2024-07-02 10:13AM EDT | 41.00 | 10.96 | 11.90 | 13.35 | 0.00 | - | 1 | 12 | 132.72% |
| DJT240726P00042000 | 2024-07-05 11:35AM EDT | 42.00 | 13.59 | 12.80 | 14.30 | +2.39 | +21.34% | 10 | 4 | 134.28% |
| DJT240726P00043000 | 2024-07-02 9:38AM EDT | 43.00 | 13.15 | 13.75 | 15.10 | 0.00 | - | 2 | 5 | 132.23% |
| DJT240726P00044000 | 2024-07-05 12:18PM EDT | 44.00 | 15.90 | 14.75 | 16.00 | +1.85 | +13.17% | 1 | 14 | 134.18% |
| DJT240726P00045000 | 2024-07-02 9:39AM EDT | 45.00 | 15.07 | 15.60 | 17.00 | 0.00 | - | 6 | 126 | 133.79% |
| DJT240726P00047000 | 2024-07-03 10:57AM EDT | 47.00 | 15.93 | 16.55 | 19.40 | 0.00 | - | 1 | 5 | 111.33% |
| DJT240726P00048000 | 2024-06-10 10:02AM EDT | 48.00 | 13.30 | 17.80 | 20.25 | 0.00 | - | - | 1 | 121.68% |
| DJT240726P00049000 | 2024-07-03 10:02AM EDT | 49.00 | 18.30 | 18.80 | 21.65 | 0.00 | - | 3 | 4 | 145.51% |
| DJT240726P00050000 | 2024-06-28 3:10PM EDT | 50.00 | 18.77 | 19.90 | 22.60 | 0.00 | - | 1 | 2 | 151.76% |
| DJT240726P00051000 | 2024-07-03 10:13AM EDT | 51.00 | 20.13 | 21.05 | 23.25 | 0.00 | - | 1 | 3 | 146.68% |
| DJT240726P00052000 | 2024-07-03 10:05AM EDT | 52.00 | 21.09 | 21.35 | 24.30 | 0.00 | - | 2 | 3 | 224.02% |
| DJT240726P00053000 | 2024-06-24 2:51PM EDT | 53.00 | 22.75 | 22.40 | 25.25 | 0.00 | - | - | 1 | 225.88% |
| DJT240726P00060000 | 2024-06-24 2:51PM EDT | 60.00 | 29.15 | 30.20 | 32.20 | 0.00 | - | 1 | 36 | 182.23% |
| DJT240726P00065000 | 2024-07-02 1:39PM EDT | 65.00 | 33.43 | 34.75 | 37.60 | 0.00 | - | 1 | 2 | 194.14% |
© 2024 Yahoo. All rights reserved.