Dine Brands Global, Inc. (DIN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN240621C00022500 | 2024-05-22 9:50AM EDT | 22.50 | 19.10 | 14.90 | 19.50 | 0.00 | - | 1 | 4 | 158.59% |
| DIN240621C00030000 | 2024-05-29 2:46PM EDT | 30.00 | 7.60 | 7.30 | 12.00 | 0.00 | - | - | 2 | 83.40% |
| DIN240621C00035000 | 2024-05-31 3:50PM EDT | 35.00 | 4.73 | 3.50 | 6.80 | 0.00 | - | 1 | 16 | 68.56% |
| DIN240621C00040000 | 2024-06-03 11:43AM EDT | 40.00 | 1.05 | 0.00 | 2.05 | -0.70 | -40.00% | 5 | 232 | 65.77% |
| DIN240621C00045000 | 2024-06-03 11:02AM EDT | 45.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 4 | 299 | 54.10% |
| DIN240621C00050000 | 2024-06-03 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 54.30% |
| DIN240621C00055000 | 2024-05-31 1:19PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 352 | 64.84% |
| DIN240621C00060000 | 2024-04-23 9:59AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| DIN240621C00065000 | 2024-03-20 12:03PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 141.41% |
| DIN240621C00070000 | 2024-02-05 2:27PM EDT | 70.00 | 0.30 | 0.20 | 4.10 | 0.00 | - | 5 | 19 | 247.07% |
| DIN240621C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 114.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN240621P00025000 | 2024-01-17 10:48AM EDT | 25.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | - | 10 | 124.22% |
| DIN240621P00030000 | 2024-02-13 10:49AM EDT | 30.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 100 | 132 | 114.55% |
| DIN240621P00035000 | 2024-06-03 1:55PM EDT | 35.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 5 | 516 | 50.29% |
| DIN240621P00040000 | 2024-06-04 11:55AM EDT | 40.00 | 1.95 | 1.25 | 2.30 | +0.90 | +85.71% | 6 | 692 | 57.32% |
| DIN240621P00045000 | 2024-05-31 11:38AM EDT | 45.00 | 6.49 | 3.90 | 8.30 | 0.00 | - | 5 | 166 | 63.28% |
| DIN240621P00050000 | 2024-05-08 9:52AM EDT | 50.00 | 8.16 | 8.60 | 13.20 | 0.00 | - | 1 | 79 | 81.35% |
| DIN240621P00055000 | 2024-04-08 12:18PM EDT | 55.00 | 11.20 | 9.50 | 13.50 | 0.00 | - | 3 | 155 | 0.00% |
| DIN240621P00060000 | 2023-12-07 11:37AM EDT | 60.00 | 11.90 | 13.10 | 15.90 | 0.00 | - | 1 | 2 | 0.00% |
| DIN240621P00070000 | 2023-10-24 12:50PM EDT | 70.00 | 21.08 | 23.00 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.