UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,314.80 +3.80 (+0.16%) DOW
38,160.96 +257.67 (+0.68%) Bitcoin GBP
47,239.94 +1,296.63 (+2.82%)
DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV250117C00015000 | 2024-02-29 12:37PM EDT | 15.00 | 18.65 | 20.70 | 23.50 | 0.00 | - | - | 1 | 198.00% |
| DV250117C00017500 | 2024-04-09 9:57AM EDT | 17.50 | 17.00 | 13.50 | 14.30 | 0.00 | - | 6 | 11 | 65.67% |
| DV250117C00020000 | 2024-03-27 11:21AM EDT | 20.00 | 15.00 | 11.90 | 12.20 | 0.00 | - | 2 | 4 | 64.94% |
| DV250117C00022500 | 2023-11-22 11:09AM EDT | 22.50 | 11.60 | 14.60 | 18.60 | 0.00 | - | 10 | 11 | 147.95% |
| DV250117C00025000 | 2024-04-29 9:50AM EDT | 25.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | 1 | 31 | 55.79% |
| DV250117C00030000 | 2024-05-02 11:58AM EDT | 30.00 | 5.30 | 5.20 | 5.40 | +0.36 | +7.29% | 8 | 160 | 50.76% |
| DV250117C00035000 | 2024-04-25 1:26PM EDT | 35.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 1 | 376 | 47.58% |
| DV250117C00040000 | 2024-04-29 12:37PM EDT | 40.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 3 | 3,989 | 45.08% |
| DV250117C00045000 | 2024-04-30 2:45PM EDT | 45.00 | 0.90 | 0.45 | 1.05 | 0.00 | - | 3,281 | 3,118 | 44.56% |
| DV250117C00050000 | 2024-03-01 1:41PM EDT | 50.00 | 0.85 | 1.45 | 1.60 | 0.00 | - | 1 | 57 | 58.23% |
| DV250117C00055000 | 2024-02-28 3:13PM EDT | 55.00 | 2.10 | 0.90 | 1.00 | 0.00 | - | 4 | 4 | 56.03% |
| DV250117C00060000 | 2024-04-18 9:51AM EDT | 60.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 45.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV250117P00015000 | 2023-10-11 10:31AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| DV250117P00017500 | 2024-01-05 4:57PM EDT | 17.50 | 0.59 | 0.00 | 1.30 | 0.00 | - | 4 | 7 | 56.01% |
| DV250117P00020000 | 2023-10-11 10:31AM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| DV250117P00022500 | 2024-05-02 9:53AM EDT | 22.50 | 1.50 | 1.30 | 1.50 | +0.41 | +37.61% | 61 | 10 | 49.41% |
| DV250117P00025000 | 2024-04-30 12:37PM EDT | 25.00 | 2.10 | 1.95 | 2.15 | 0.00 | - | 33 | 84 | 46.56% |
| DV250117P00030000 | 2024-04-22 3:03PM EDT | 30.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 303 | 42.16% |
| DV250117P00035000 | 2024-04-30 9:45AM EDT | 35.00 | 7.00 | 6.60 | 7.00 | 0.00 | - | 4 | 308 | 39.01% |
| DV250117P00040000 | 2024-04-17 9:42AM EDT | 40.00 | 10.50 | 10.40 | 10.70 | 0.00 | - | 1 | 395 | 36.01% |
| DV250117P00045000 | 2024-04-30 2:45PM EDT | 45.00 | 15.40 | 14.70 | 15.10 | 0.00 | - | 297 | 138 | 34.62% |
| DV250117P00050000 | 2024-03-25 11:27AM EDT | 50.00 | 16.40 | 18.80 | 20.20 | 0.00 | - | 2 | 0 | 42.99% |
© 2024 Yahoo. All rights reserved.