DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621C00009000 | 2024-04-19 10:14AM EDT | 9.00 | 8.40 | 3.90 | 5.70 | 0.00 | - | 3 | 3 | 358.98% |
| DBRG240621C00010000 | 2024-05-21 11:52AM EDT | 10.00 | 3.30 | 2.80 | 3.00 | 0.00 | - | - | 3 | 103.91% |
| DBRG240621C00012000 | 2024-06-11 2:30PM EDT | 12.00 | 1.10 | 0.15 | 1.00 | 0.00 | - | 2 | 9 | 58.20% |
| DBRG240621C00013000 | 2024-06-13 12:16PM EDT | 13.00 | 0.15 | 0.10 | 0.25 | -0.57 | -79.17% | 2 | 67 | 39.45% |
| DBRG240621C00014000 | 2024-06-13 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 530 | 55.47% |
| DBRG240621C00015000 | 2024-06-06 12:42PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 255 | 82.03% |
| DBRG240621C00016000 | 2024-06-03 3:57PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,074 | 50.00% |
| DBRG240621C00017000 | 2024-05-17 3:37PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 50.00% |
| DBRG240621C00018000 | 2024-05-13 3:44PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 220 | 205.86% |
| DBRG240621C00019000 | 2024-05-03 2:27PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 142 | 139.06% |
| DBRG240621C00020000 | 2024-05-24 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 691 | 137.50% |
| DBRG240621C00021000 | 2024-05-06 12:30PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 830 | 150.00% |
| DBRG240621C00022000 | 2024-05-30 1:21PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 50.00% |
| DBRG240621C00023000 | 2024-04-03 12:27PM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 171.88% |
| DBRG240621C00024000 | 2024-04-15 2:55PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 201.56% |
| DBRG240621C00025000 | 2024-04-18 9:47AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 318.75% |
| DBRG240621C00030000 | 2024-02-20 11:18AM EDT | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 505 | 374.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG240621P00011000 | 2024-05-24 11:50AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 60.94% |
| DBRG240621P00012000 | 2024-05-24 1:08PM EDT | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 49.61% |
| DBRG240621P00013000 | 2024-06-13 11:49AM EDT | 13.00 | 0.42 | 0.25 | 0.40 | +0.27 | +180.00% | 2 | 186 | 39.45% |
| DBRG240621P00014000 | 2024-05-23 12:46PM EDT | 14.00 | 1.15 | 0.70 | 2.20 | 0.00 | - | 1 | 103 | 87.70% |
| DBRG240621P00015000 | 2024-06-12 11:02AM EDT | 15.00 | 1.40 | 1.05 | 3.40 | 0.00 | - | 12 | 130 | 75.78% |
| DBRG240621P00016000 | 2024-05-24 2:16PM EDT | 16.00 | 2.96 | 3.00 | 3.30 | 0.00 | - | 1 | 74 | 50.00% |
| DBRG240621P00017000 | 2024-05-22 2:40PM EDT | 17.00 | 4.00 | 4.00 | 6.00 | 0.00 | - | 80 | 4 | 256.64% |
| DBRG240621P00018000 | 2024-06-04 3:53PM EDT | 18.00 | 4.70 | 4.80 | 5.40 | 0.00 | - | 1 | 6 | 181.25% |
| DBRG240621P00019000 | 2024-05-01 3:26PM EDT | 19.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 280 | 0 | 0.00% |
| DBRG240621P00020000 | 2024-05-29 9:37AM EDT | 20.00 | 7.00 | 7.00 | 7.50 | 0.00 | - | 15 | 5 | 175.00% |
| DBRG240621P00021000 | 2024-02-14 3:19PM EDT | 21.00 | 2.70 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 0.00% |
| DBRG240621P00023000 | 2024-02-26 10:37AM EDT | 23.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 25 | 25 | 0.00% |
| DBRG240621P00024000 | 2024-05-22 2:40PM EDT | 24.00 | 11.00 | 9.70 | 11.30 | 0.00 | - | 80 | 37 | 246.09% |
© 2024 Yahoo. All rights reserved.