Australia markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.32+34.06 (+14.73%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS220218C000850002021-11-03 9:47AM EST85.00200.00290.10295.000.00-110.00%
DDS220218C000900002021-11-11 10:22AM EST90.00254.50285.10290.000.00-200.00%
DDS220218C000950002021-11-15 3:39PM EST95.00243.30280.10285.000.00--10.00%
DDS220218C001050002021-10-18 1:40AM EST105.00102.00253.50258.000.00---1,445.21%
DDS220218C001100002021-11-24 9:42AM EST110.00275.10265.50270.10+78.80+40.14%110.00%
DDS220218C001150002021-11-11 9:36AM EST115.00194.10260.50265.500.00--11,889.06%
DDS220218C001200002021-11-24 9:42AM EST120.00264.90255.60260.50+183.40+225.03%1-1,559.18%
DDS220218C001350002021-11-15 3:16PM EST135.00207.40240.60245.500.00--21,189.65%
DDS220218C001400002021-11-11 10:13AM EST140.00199.20236.00240.600.00-121,121.07%
DDS220218C001450002021-08-25 4:32PM EST145.0061.0066.7071.000.00---0.00%
DDS220218C001500002021-11-24 9:37AM EST150.00240.90226.10231.00+154.50+178.82%101,008.40%
DDS220218C001550002021-11-09 9:36AM EST155.00148.10221.10226.000.00--1960.45%
DDS220218C001600002021-12-03 10:00AM EST160.00107.9081.6091.400.00-110.00%
DDS220218C001650002021-12-16 9:38AM EST165.0096.7081.0090.700.00-100.00%
DDS220218C001700002021-08-25 4:32PM EST170.0040.5049.0053.000.00--50.00%
DDS220218C001750002021-11-22 3:28PM EST175.00206.60202.10207.000.00-210817.11%
DDS220218C001800002021-12-13 3:39PM EST180.0072.950.000.000.00-200.00%
DDS220218C001850002021-12-06 9:51AM EST185.0077.1071.5081.300.00-1083.23%
DDS220218C001900002022-01-05 4:00PM EST190.0060.000.000.000.00-290.00%
DDS220218C001950002021-12-06 9:49AM EST195.0067.7862.5071.700.00-2178.64%
DDS220218C002000002022-01-21 1:02PM EST200.0037.260.000.000.00-230.00%
DDS220218C002100002022-01-11 12:48PM EST210.0044.780.000.000.00-210.00%
DDS220218C002200002022-01-10 9:34AM EST220.0029.000.000.000.00-350.00%
DDS220218C002300002022-01-21 11:51AM EST230.0040.000.000.000.00-190.00%
DDS220218C002400002022-01-24 10:57AM EST240.0021.350.000.000.00-7520.00%
DDS220218C002500002022-01-24 3:12PM EST250.0023.000.000.000.00-29430.00%
DDS220218C002600002022-01-24 3:34PM EST260.0023.950.000.000.00-9430.00%
DDS220218C002700002022-01-24 3:34PM EST270.0019.800.000.000.00-11531.56%
DDS220218C002800002022-01-24 2:12PM EST280.0015.500.000.000.00-20256.25%
DDS220218C002900002022-01-24 3:01PM EST290.0011.300.000.000.00-10166.25%
DDS220218C003000002022-01-24 3:01PM EST300.009.100.000.000.00-149812.50%
DDS220218C003100002022-01-24 12:38PM EST310.005.950.000.000.00-111912.50%
DDS220218C003200002022-01-24 3:51PM EST320.006.800.000.000.00-152512.50%
DDS220218C003300002022-01-24 1:49PM EST330.005.400.000.000.00-2712.50%
DDS220218C003400002022-01-24 3:26PM EST340.003.830.000.000.00-1232625.00%
DDS220218C003500002022-01-24 2:08PM EST350.004.000.000.000.00-11525.00%
DDS220218C003600002022-01-24 11:36AM EST360.002.500.000.000.00-2625.00%
DDS220218C003700002022-01-20 2:50PM EST370.000.050.000.000.00-42525.00%
DDS220218C003800002022-01-20 3:08PM EST380.001.750.000.000.00-21125.00%
DDS220218C003900002021-11-24 3:44PM EST390.0055.8953.5058.50-18.41-24.78%110326.20%
DDS220218C004000002022-01-24 10:59AM EST400.001.080.000.000.00-116625.00%
DDS220218C004100002022-01-24 3:43PM EST410.001.240.000.000.00-2325.00%
DDS220218C004200002022-01-24 9:43AM EST420.001.320.000.000.00-11525.00%
DDS220218C004300002021-11-23 3:29PM EST430.0057.2040.0045.000.00-12302.32%
DDS220218C004400002021-11-11 10:11AM EST440.0015.0537.0041.900.00--1296.69%
DDS220218C004500002021-11-23 3:59PM EST450.0055.8034.5039.400.00-65292.76%
DDS220218C004600002021-11-24 2:55PM EST460.0035.0031.5036.50+12.60+56.25%1103286.76%
DDS220218C004700002021-12-02 10:07AM EST470.004.050.004.800.00--10131.35%
DDS220218C004900002022-01-20 2:50PM EST490.002.500.000.000.00-15150.00%
DDS220218C005000002022-01-24 12:55PM EST500.000.500.000.000.00-111850.00%
DDS220218C005200002021-11-24 10:41AM EST520.0023.0019.6024.50+8.50+58.62%15265.80%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS220218P000850002021-11-04 2:25PM EST85.002.490.004.800.00-3041272.56%
DDS220218P000900002021-08-25 4:32PM EST90.003.300.004.800.00-12259.91%
DDS220218P000950002021-11-04 11:47AM EST95.001.400.004.800.00-64247.95%
DDS220218P001000002021-09-30 11:51AM EST100.002.000.002.200.00-16203.13%
DDS220218P001050002021-11-04 11:44AM EST105.001.330.004.800.00--3226.03%
DDS220218P001100002021-11-05 8:34AM EST110.001.100.004.800.00-410215.85%
DDS220218P001150002021-10-13 10:33AM EST115.002.350.004.800.00--1206.15%
DDS220218P001300002021-10-20 2:19PM EST130.002.650.002.550.00-121157.42%
DDS220218P001350002021-12-31 3:31PM EST135.002.250.000.000.00-1150.00%
DDS220218P001400002022-01-14 10:00AM EST140.001.420.000.000.00-1250.00%
DDS220218P001450002021-12-31 3:31PM EST145.002.550.000.000.00-1150.00%
DDS220218P001500002022-01-14 10:00AM EST150.001.640.000.000.00-1250.00%
DDS220218P001550002021-09-28 2:23PM EST155.009.304.505.500.00-12171.05%
DDS220218P001600002021-12-27 3:45PM EST160.002.500.000.000.00-2450.00%
DDS220218P001650002021-12-23 1:16PM EST165.003.510.202.050.00-12108.01%
DDS220218P001700002022-01-18 3:53PM EST170.002.400.000.000.00-1325.00%
DDS220218P001750002022-01-24 3:43PM EST175.001.690.000.000.00-1225.00%
DDS220218P001800002021-12-13 10:49AM EST180.005.900.754.900.00-34112.77%
DDS220218P001850002022-01-21 1:41PM EST185.003.100.000.000.00-2525.00%
DDS220218P001900002022-01-21 11:14AM EST190.004.190.000.000.00-11825.00%
DDS220218P001950002022-01-24 2:27PM EST195.003.500.000.000.00-53425.00%
DDS220218P002000002022-01-24 3:59PM EST200.004.610.000.000.00-64125.00%
DDS220218P002100002022-01-24 3:59PM EST210.006.070.000.000.00-231125.00%
DDS220218P002200002022-01-24 2:44PM EST220.0010.300.000.000.00-192312.50%
DDS220218P002300002022-01-24 3:42PM EST230.0012.000.000.000.00-214412.50%
DDS220218P002400002022-01-24 3:47PM EST240.0014.000.000.000.00-17426.25%
DDS220218P002500002022-01-24 3:40PM EST250.0017.900.000.000.00-58396.25%
DDS220218P002600002022-01-24 3:59PM EST260.0021.100.000.000.00-33311.56%
DDS220218P002700002022-01-24 3:38PM EST270.0029.000.000.000.00-19240.00%
DDS220218P002800002021-12-10 10:17AM EST280.0045.0050.0059.500.00-215166.61%
DDS220218P002900002021-11-18 9:35AM EST290.0021.1719.2023.500.00-220.00%
DDS220218P003000002021-11-24 1:04PM EST300.0024.9522.1027.00+3.45+16.05%3200.00%
DDS220218P003100002021-11-24 1:04PM EST310.0028.5425.6030.50+3.24+12.81%320.00%
DDS220218P003200002021-11-30 11:56AM EST320.0061.2071.7080.500.00-11143.26%
DDS220218P003300002021-12-02 10:13AM EST330.0073.0085.2094.400.00-51166.31%
DDS220218P003400002021-11-23 3:01PM EST340.0032.0038.6043.500.00-2110.00%
DDS220218P003500002021-11-23 3:41PM EST350.0039.8043.5048.500.00-9510.00%
DDS220218P003600002021-11-23 12:58PM EST360.0043.5048.5053.500.00-1120.00%
DDS220218P003700002021-11-16 10:50AM EST370.0062.2054.0059.000.00--300.00%
DDS220218P004000002022-01-06 2:05PM EST400.00149.000.000.000.00-1000.00%
DDS220218P004300002021-12-14 9:32AM EST430.00188.10168.00177.000.00-11155.52%
DDS220218P004500002021-12-14 9:32AM EST450.00207.60187.00196.600.00-41160.55%
DDS220218P004600002021-12-14 9:32AM EST460.00217.50197.00206.800.00-11165.54%
DDS220218P004700002021-12-16 10:06AM EST470.00209.30215.30225.000.00--1214.16%
DDS220218P004800002021-11-16 9:42AM EST480.00148.00129.00133.900.00--10.00%
DDS220218P004900002021-11-30 9:48AM EST490.00186.40234.50244.000.00--1218.69%
DDS220218P005000002021-11-30 10:00AM EST500.00201.50244.50254.000.00--1222.91%
DDS220218P005400002021-11-22 3:47PM EST540.00171.20178.50183.400.00-110.00%