DigitalBridge Group, Inc. (DBRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220C00009000 | 2024-05-03 10:20AM EDT | 9.00 | 6.10 | 4.60 | 6.30 | 0.00 | - | 7 | 0 | 75.24% |
| DBRG241220C00010000 | 2024-05-21 2:21PM EDT | 10.00 | 3.80 | 4.10 | 6.30 | 0.00 | - | 4 | 0 | 88.72% |
| DBRG241220C00011000 | 2024-05-21 11:26AM EDT | 11.00 | 3.20 | 1.95 | 4.90 | 0.00 | - | 2 | 0 | 95.61% |
| DBRG241220C00012000 | 2024-05-06 10:10AM EDT | 12.00 | 3.60 | 2.65 | 3.40 | 0.00 | - | 1 | 0 | 55.62% |
| DBRG241220C00013000 | 2024-05-20 9:46AM EDT | 13.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 6 | 0 | 48.54% |
| DBRG241220C00014000 | 2024-05-30 11:26AM EDT | 14.00 | 1.70 | 1.55 | 2.70 | 0.00 | - | 45 | 143 | 56.35% |
| DBRG241220C00015000 | 2024-05-30 1:29PM EDT | 15.00 | 1.25 | 1.10 | 2.30 | 0.00 | - | 18 | 3,187 | 54.79% |
| DBRG241220C00016000 | 2024-05-30 9:34AM EDT | 16.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 44.68% |
| DBRG241220C00017000 | 2024-05-28 10:04AM EDT | 17.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 44.14% |
| DBRG241220C00018000 | 2024-05-02 2:13PM EDT | 18.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | - | 0 | 43.51% |
| DBRG241220C00019000 | 2024-05-20 1:29PM EDT | 19.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3 | 0 | 44.73% |
| DBRG241220C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 0 | 45.12% |
| DBRG241220C00023000 | 2024-05-02 9:54AM EDT | 23.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | - | 0 | 55.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG241220P00010000 | 2024-05-31 3:05PM EDT | 10.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 0 | 46.19% |
| DBRG241220P00011000 | 2024-05-31 3:05PM EDT | 11.00 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 10 | 0 | 43.51% |
| DBRG241220P00012000 | 2024-05-20 12:26PM EDT | 12.00 | 0.71 | 0.10 | 1.30 | 0.00 | - | 20 | 0 | 53.22% |
| DBRG241220P00013000 | 2024-05-21 11:48AM EDT | 13.00 | 1.30 | 0.35 | 3.30 | 0.00 | - | 31 | 0 | 54.10% |
| DBRG241220P00014000 | 2024-05-15 2:28PM EDT | 14.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 67 | 0 | 38.18% |
| DBRG241220P00015000 | 2024-05-23 9:47AM EDT | 15.00 | 2.55 | 2.20 | 2.35 | 0.00 | - | 1 | 0 | 37.21% |
| DBRG241220P00016000 | 2024-05-14 11:57AM EDT | 16.00 | 2.55 | 2.85 | 3.00 | 0.00 | - | 2 | 0 | 35.16% |
| DBRG241220P00017000 | 2024-05-14 10:33AM EDT | 17.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 35.06% |
| DBRG241220P00018000 | 2024-05-22 9:53AM EDT | 18.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 31 | 0 | 32.62% |
| DBRG241220P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 4.70 | 4.40 | 6.30 | 0.00 | - | 1 | 0 | 59.86% |
| DBRG241220P00020000 | 2024-04-22 9:36AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| DBRG241220P00021000 | 2024-04-29 9:40AM EDT | 21.00 | 4.40 | 7.50 | 8.50 | 0.00 | - | 1 | 0 | 59.23% |
| DBRG241220P00022000 | 2024-04-22 9:37AM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DBRG241220P00023000 | 2024-04-30 9:44AM EDT | 23.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBRG241220P00024000 | 2024-04-26 9:45AM EDT | 24.00 | 6.80 | 10.50 | 11.50 | 0.00 | - | 4 | 0 | 69.48% |
© 2024 Yahoo. All rights reserved.