DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240816C00010000 | 2024-07-23 1:03PM EDT | 10.00 | 10.60 | 8.80 | 12.40 | 0.00 | - | 1 | 1 | 166.41% |
| DV240816C00015000 | 2024-07-15 3:46PM EDT | 15.00 | 5.56 | 4.20 | 7.70 | +0.46 | +9.02% | 3 | 19 | 128.13% |
| DV240816C00017500 | 2024-07-26 3:00PM EDT | 17.50 | 3.40 | 3.60 | 3.80 | -0.20 | -5.56% | 2 | 132 | 99.41% |
| DV240816C00020000 | 2024-07-26 12:15PM EDT | 20.00 | 2.05 | 2.00 | 2.10 | +0.10 | +5.13% | 53 | 3,599 | 91.89% |
| DV240816C00022500 | 2024-07-26 11:56AM EDT | 22.50 | 0.94 | 0.90 | 1.00 | +0.04 | +4.44% | 19 | 796 | 86.04% |
| DV240816C00025000 | 2024-07-26 12:02PM EDT | 25.00 | 0.46 | 0.40 | 0.50 | +0.06 | +15.00% | 5 | 739 | 88.09% |
| DV240816C00030000 | 2024-07-26 11:55AM EDT | 30.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 1 | 77 | 97.27% |
| DV240816C00035000 | 2024-07-23 3:56PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 892 | 98.44% |
| DV240816C00040000 | 2024-07-25 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 117.97% |
| DV240816C00045000 | 2024-03-15 12:48PM EDT | 45.00 | 0.90 | 0.45 | 0.75 | 0.00 | - | - | 30 | 233.01% |
| DV240816C00050000 | 2024-05-08 3:39PM EDT | 50.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 7 | 1,054 | 192.97% |
| DV240816C00055000 | 2024-04-22 1:57PM EDT | 55.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 30 | 108 | 242.38% |
| DV240816C00060000 | 2024-06-25 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 261.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240816P00010000 | 2024-06-27 10:17AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 96 | 234.77% |
| DV240816P00012500 | 2024-07-22 11:19AM EDT | 12.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 125.78% |
| DV240816P00015000 | 2024-07-26 1:07PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 15 | 459 | 108.20% |
| DV240816P00017500 | 2024-07-26 2:27PM EDT | 17.50 | 0.64 | 0.55 | 0.70 | -0.05 | -7.25% | 29 | 436 | 95.61% |
| DV240816P00020000 | 2024-07-26 3:58PM EDT | 20.00 | 1.46 | 1.40 | 1.50 | -0.09 | -5.81% | 53 | 1,008 | 87.70% |
| DV240816P00022500 | 2024-07-23 9:40AM EDT | 22.50 | 3.12 | 2.85 | 2.95 | +0.02 | +0.65% | 3 | 20 | 84.38% |
| DV240816P00025000 | 2024-07-24 9:51AM EDT | 25.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 1 | 197 | 85.94% |
| DV240816P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 11.70 | 10.90 | 11.60 | 0.00 | - | 3 | 0 | 219.82% |
| DV240816P00035000 | 2024-05-13 9:34AM EDT | 35.00 | 15.90 | 16.40 | 16.70 | 0.00 | - | 1 | 0 | 277.64% |
| DV240816P00040000 | 2024-05-08 3:21PM EDT | 40.00 | 21.50 | 19.60 | 22.90 | 0.00 | - | 34 | 1 | 292.77% |
| DV240816P00045000 | 2024-02-22 12:53PM EDT | 45.00 | 5.70 | 11.40 | 11.80 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.