Denbury Inc. (DEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEN231020C00040000 | 2023-07-20 12:38PM EDT | 40.00 | 45.80 | 48.50 | 53.40 | 0.00 | - | - | 2 | 0.00% |
| DEN231020C00070000 | 2023-09-18 12:00PM EDT | 70.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DEN231020C00075000 | 2023-07-25 9:56AM EDT | 75.00 | 12.70 | 12.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| DEN231020C00080000 | 2023-09-12 9:35AM EDT | 80.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DEN231020C00085000 | 2023-09-12 9:35AM EDT | 85.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DEN231020C00090000 | 2023-09-19 1:09PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| DEN231020C00095000 | 2023-09-22 2:18PM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| DEN231020C00100000 | 2023-09-20 12:22PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 3.13% |
| DEN231020C00105000 | 2023-09-06 9:46AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| DEN231020C00110000 | 2023-09-20 1:37PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| DEN231020C00115000 | 2023-07-13 11:40AM EDT | 115.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 7 | 77.98% |
| DEN231020C00120000 | 2023-07-13 11:40AM EDT | 120.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 754 | 88.70% |
| DEN231020C00125000 | 2023-07-13 11:40AM EDT | 125.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 12 | 98.51% |
| DEN231020C00130000 | 2023-07-13 11:40AM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 107.62% |
| DEN231020C00135000 | 2023-09-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| DEN231020C00140000 | 2023-07-13 11:40AM EDT | 140.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 12 | 124.05% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DEN231020P00040000 | 2023-07-13 11:40AM EDT | 40.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 2 | 274.41% |
| DEN231020P00045000 | 2023-07-13 11:40AM EDT | 45.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | - | 2 | 242.97% |
| DEN231020P00050000 | 2023-08-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 9 | 13 | 219.19% |
| DEN231020P00055000 | 2023-07-13 11:40AM EDT | 55.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 193.55% |
| DEN231020P00060000 | 2023-08-28 11:58AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| DEN231020P00065000 | 2023-08-29 10:57AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| DEN231020P00070000 | 2023-08-10 1:56PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 50.39% |
| DEN231020P00075000 | 2023-07-17 3:09PM EDT | 75.00 | 1.75 | 0.00 | 1.35 | 0.00 | - | 12 | 91 | 72.85% |
| DEN231020P00080000 | 2023-09-20 2:48PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DEN231020P00085000 | 2023-08-18 2:53PM EDT | 85.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 150 | 218 | 50.15% |
| DEN231020P00090000 | 2023-09-19 1:17PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| DEN231020P00095000 | 2023-09-06 1:14PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| DEN231020P00100000 | 2023-09-13 9:51AM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
