DISH Network Corporation (DISH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISH220708C00006000 | 2022-06-21 1:13PM EDT | 6.00 | 10.70 | 12.20 | 12.50 | 0.00 | - | - | 1 | 570.31% |
| DISH220708C00016000 | 2022-06-22 2:08PM EDT | 16.00 | 1.45 | 2.40 | 2.55 | 0.00 | - | 3 | 4 | 96.88% |
| DISH220708C00016500 | 2022-06-30 11:27AM EDT | 16.50 | 1.60 | 1.95 | 2.10 | 0.00 | - | 8 | 8 | 91.41% |
| DISH220708C00017000 | 2022-07-01 12:17PM EDT | 17.00 | 1.33 | 1.55 | 1.70 | -0.52 | -28.11% | 1 | 129 | 90.82% |
| DISH220708C00017500 | 2022-07-01 12:03PM EDT | 17.50 | 1.00 | 1.15 | 1.30 | +0.05 | +5.26% | 13 | 84 | 84.38% |
| DISH220708C00018000 | 2022-07-01 12:06PM EDT | 18.00 | 0.70 | 0.80 | 0.90 | +0.08 | +12.90% | 1 | 360 | 76.37% |
| DISH220708C00018500 | 2022-07-01 3:31PM EDT | 18.50 | 0.58 | 0.55 | 0.65 | -0.62 | -51.67% | 31 | 402 | 76.95% |
| DISH220708C00019000 | 2022-07-01 1:27PM EDT | 19.00 | 0.32 | 0.25 | 0.60 | -0.43 | -57.33% | 9 | 324 | 79.69% |
| DISH220708C00019500 | 2022-07-01 3:34PM EDT | 19.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 60 | 28 | 75.78% |
| DISH220708C00020000 | 2022-07-01 3:54PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 50 | 5,472 | 75.39% |
| DISH220708C00020500 | 2022-07-01 10:35AM EDT | 20.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 110 | 33 | 78.13% |
| DISH220708C00021000 | 2022-07-01 2:02PM EDT | 21.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 25 | 32 | 106.25% |
| DISH220708C00022000 | 2022-07-01 11:10AM EDT | 22.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 128 | 103.91% |
| DISH220708C00022500 | 2022-06-27 11:16AM EDT | 22.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 1 | 279.10% |
| DISH220708C00023000 | 2022-06-27 9:55AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 122.66% |
| DISH220708C00025000 | 2022-05-27 2:41PM EDT | 25.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 166.41% |
| DISH220708C00026000 | 2022-06-13 3:54PM EDT | 26.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 212.50% |
| DISH220708C00028000 | 2022-05-31 10:44AM EDT | 28.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 4 | 199.61% |
| DISH220708C00031000 | 2022-05-31 11:21AM EDT | 31.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 260.16% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISH220708P00008000 | 2022-06-21 12:16PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 60 | 365.63% |
| DISH220708P00012000 | 2022-06-27 12:48PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 95 | 218.75% |
| DISH220708P00012500 | 2022-06-29 10:02AM EDT | 12.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 213.28% |
| DISH220708P00013000 | 2022-06-27 3:39PM EDT | 13.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 42 | 55 | 183.59% |
| DISH220708P00013500 | 2022-06-27 9:53AM EDT | 13.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 167.19% |
| DISH220708P00014000 | 2022-07-01 10:13AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 418 | 52 | 150.78% |
| DISH220708P00015000 | 2022-06-29 1:48PM EDT | 15.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 118.75% |
| DISH220708P00015500 | 2022-07-01 2:00PM EDT | 15.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 25 | 37 | 111.72% |
| DISH220708P00016000 | 2022-06-30 3:51PM EDT | 16.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 5,913 | 101.95% |
| DISH220708P00016500 | 2022-07-01 3:39PM EDT | 16.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 294 | 307 | 90.63% |
| DISH220708P00017000 | 2022-07-01 3:52PM EDT | 17.00 | 0.21 | 0.20 | 0.30 | -0.19 | -47.50% | 172 | 35 | 89.84% |
| DISH220708P00017500 | 2022-07-01 1:13PM EDT | 17.50 | 0.50 | 0.30 | 0.40 | -0.15 | -23.08% | 21 | 54 | 83.79% |
| DISH220708P00018000 | 2022-07-01 3:30PM EDT | 18.00 | 0.54 | 0.45 | 0.55 | -0.36 | -40.00% | 5,052 | 44 | 78.91% |
| DISH220708P00018500 | 2022-07-01 3:28PM EDT | 18.50 | 0.74 | 0.65 | 0.80 | -0.26 | -26.00% | 29 | 74 | 76.56% |
| DISH220708P00019000 | 2022-06-16 9:57AM EDT | 19.00 | 2.20 | 0.95 | 1.10 | 0.00 | - | 4 | 6 | 75.98% |
| DISH220708P00019500 | 2022-06-24 11:57AM EDT | 19.50 | 1.55 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 75.00% |
| DISH220708P00020000 | 2022-06-27 12:02PM EDT | 20.00 | 1.75 | 1.75 | 1.85 | 0.00 | - | 27 | 42 | 78.71% |
| DISH220708P00021000 | 2022-06-09 11:09AM EDT | 21.00 | 1.65 | 2.55 | 2.80 | 0.00 | - | 11 | 144 | 74.22% |
| DISH220708P00021500 | 2022-06-29 3:59PM EDT | 21.50 | 3.62 | 3.00 | 3.30 | 0.00 | - | - | 2 | 71.88% |
| DISH220708P00022000 | 2022-06-14 1:34PM EDT | 22.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 1 | 34 | 80.47% |
| DISH220708P00023000 | 2022-06-29 10:41AM EDT | 23.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 2 | 4 | 96.88% |
| DISH220708P00030000 | 2022-06-17 1:21PM EDT | 30.00 | 12.68 | 11.50 | 12.00 | 0.00 | - | 4 | 4 | 245.31% |
© 2022 Yahoo. All rights reserved.
