Australia markets closed

Denbury Inc. (DEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.63-4.54 (-5.46%)
At close: 1:00PM EST
80.01 +1.38 (+1.76%)
After hours: 03:14PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEN211217C000500002021-10-27 12:44PM EST50.0031.5027.9029.600.00-20096.68%
DEN211217C000550002021-11-11 2:23PM EST55.0031.1022.9024.900.00--191.02%
DEN211217C000600002021-11-12 10:38AM EST60.0026.2718.1019.800.00-1374.90%
DEN211217C000650002021-11-22 12:09PM EST65.0015.4213.7015.100.00-21371.78%
DEN211217C000700002021-11-26 11:06AM EST70.009.709.7011.20-4.00-29.20%1772.12%
DEN211217C000750002021-11-26 12:57PM EST75.006.806.307.60-1.30-16.05%133268.73%
DEN211217C000800002021-11-26 12:48PM EST80.004.103.905.00-2.20-34.92%88168.99%
DEN211217C000850002021-11-26 11:16AM EST85.002.002.052.90-1.81-47.51%317065.94%
DEN211217C000900002021-11-26 12:57PM EST90.001.251.101.50-1.05-45.65%65,16864.75%
DEN211217C000950002021-11-26 11:13AM EST95.000.780.550.85-0.68-46.58%193065.72%
DEN211217C001000002021-11-24 10:48AM EST100.000.850.300.550.00-51768.85%
DEN211217C001050002021-11-23 9:43AM EST105.000.600.350.500.00-23579.05%
DEN211217C001100002021-11-23 9:35AM EST110.000.360.200.500.00-101185.11%
DEN211217C001150002021-11-08 1:34PM EST115.001.050.002.500.00--3124.76%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DEN211217P000550002021-10-29 9:05AM EST55.000.510.000.500.00-1189.65%
DEN211217P000600002021-11-26 11:11AM EST60.000.330.050.40+0.27+450.00%6669.63%
DEN211217P000650002021-11-26 10:12AM EST65.000.470.550.85+0.21+80.77%23669.73%
DEN211217P000700002021-11-26 12:21PM EST70.001.501.401.75+0.76+102.70%115367.53%
DEN211217P000750002021-11-26 10:33AM EST75.002.902.753.30+1.15+65.71%29564.40%
DEN211217P000800002021-11-26 11:24AM EST80.006.705.305.90+3.30+97.06%1313966.02%
DEN211217P000850002021-11-26 10:01AM EST85.009.458.609.30+3.75+65.79%117667.53%
DEN211217P000900002021-11-26 12:56PM EST90.0012.7812.1013.90+4.07+46.73%635770.83%
DEN211217P000950002021-11-19 1:32PM EST95.0015.7017.0018.200.00-24278.13%
DEN211217P001000002021-11-24 10:48AM EST100.0017.1521.4022.700.00-55377.15%
DEN211217P001050002021-11-19 1:32PM EST105.0025.2026.0027.200.00-75569.92%
DEN211217P001100002021-11-19 1:12PM EST110.0029.3030.9032.300.00-138578.71%
DEN211217P001150002021-11-16 10:50AM EST115.0031.6035.9037.800.00-14099.80%
DEN211217P001200002021-11-11 3:50PM EST120.0034.4040.5043.300.00-1732110.35%
DEN211217P001250002021-11-10 1:18PM EST125.0037.4045.9048.400.00--26128.22%