UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,310.80 -0.20 (-0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,005.27 +1,274.50 (+2.79%)
DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 7.70 | 8.30 | 0.00 | - | 6 | 15 | 96.29% |
| DV240517C00025000 | 2024-05-01 9:35AM EDT | 25.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 2 | 6 | 86.33% |
| DV240517C00030000 | 2024-05-02 11:47AM EDT | 30.00 | 2.05 | 2.00 | 2.20 | +0.27 | +15.17% | 63 | 1,731 | 76.47% |
| DV240517C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 21 | 956 | 70.51% |
| DV240517C00040000 | 2024-04-23 2:22PM EDT | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,092 | 91.80% |
| DV240517C00045000 | 2024-04-22 3:55PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 490 | 122.07% |
| DV240517C00050000 | 2024-02-28 3:01PM EDT | 50.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 145.70% |
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 | 217.19% |
| DV240517P00017500 | 2024-04-22 1:09PM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 21 | 176.17% |
| DV240517P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 139.84% |
| DV240517P00022500 | 2024-05-01 2:51PM EDT | 22.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 6,549 | 98.44% |
| DV240517P00025000 | 2024-05-01 2:56PM EDT | 25.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 334 | 1,307 | 83.59% |
| DV240517P00030000 | 2024-05-02 3:07PM EDT | 30.00 | 1.70 | 1.70 | 1.80 | -0.35 | -17.07% | 12 | 1,144 | 76.07% |
| DV240517P00035000 | 2024-04-26 11:29AM EDT | 35.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 200 | 68.36% |
| 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.