UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,316.90 +5.90 (+0.26%) DOW
38,227.26 +323.97 (+0.85%) Bitcoin GBP
47,296.33 +150.11 (+0.32%)
DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517C00017500 | 2023-09-29 1:29PM EDT | 17.50 | 11.90 | 9.50 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| DV240517C00022500 | 2024-04-08 2:27PM EDT | 22.50 | 10.60 | 7.60 | 8.30 | 0.00 | - | 6 | 15 | 71.09% |
| DV240517C00025000 | 2024-05-01 9:35AM EDT | 25.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | 2 | 6 | 88.57% |
| DV240517C00030000 | 2024-05-02 11:47AM EDT | 30.00 | 2.05 | 2.05 | 2.25 | +0.27 | +15.17% | 63 | 1,731 | 76.66% |
| DV240517C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 21 | 956 | 69.63% |
| DV240517C00040000 | 2024-04-23 2:22PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,092 | 76.56% |
| DV240517C00045000 | 2024-04-22 3:55PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 490 | 121.48% |
| DV240517C00050000 | 2024-02-28 3:01PM EDT | 50.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 144.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517P00015000 | 2024-03-15 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 66 | 217.97% |
| DV240517P00017500 | 2024-04-22 1:09PM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 21 | 176.56% |
| DV240517P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 140.63% |
| DV240517P00022500 | 2024-05-01 2:51PM EDT | 22.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 6,549 | 99.02% |
| DV240517P00025000 | 2024-05-01 2:56PM EDT | 25.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 334 | 1,307 | 80.08% |
| DV240517P00030000 | 2024-05-02 1:49PM EDT | 30.00 | 1.75 | 1.65 | 1.75 | -0.30 | -14.63% | 9 | 1,144 | 75.49% |
| DV240517P00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 200 | 69.34% |
| DV240517P00040000 | 2024-02-29 11:40AM EDT | 40.00 | 7.02 | 5.10 | 5.50 | 0.00 | - | 1 | 251 | 0.00% |
| DV240517P00045000 | 2024-02-27 3:51PM EDT | 45.00 | 5.10 | 9.30 | 11.30 | 0.00 | - | 14 | 0 | 0.00% |
| DV240517P00050000 | 2024-01-25 12:37PM EDT | 50.00 | 9.30 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.