Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240719C00020000 | 2024-06-25 9:43AM EDT | 20.00 | 16.70 | 11.25 | 14.80 | 0.00 | - | 2 | 15 | 140.82% |
| DJT240719C00023000 | 2024-06-24 3:38PM EDT | 23.00 | 11.65 | 9.05 | 12.30 | 0.00 | - | 25 | 0 | 155.08% |
| DJT240719C00024000 | 2024-06-26 2:58PM EDT | 24.00 | 14.05 | 8.50 | 10.95 | 0.00 | - | 2 | 39 | 144.63% |
| DJT240719C00025000 | 2024-06-28 3:56PM EDT | 25.00 | 8.83 | 8.20 | 9.70 | -4.42 | -33.36% | 16 | 148 | 143.16% |
| DJT240719C00026000 | 2024-06-28 1:18PM EDT | 26.00 | 9.00 | 6.95 | 9.35 | -4.00 | -30.77% | 2 | 11 | 139.11% |
| DJT240719C00027000 | 2024-06-28 11:20AM EDT | 27.00 | 9.92 | 6.00 | 7.85 | -2.54 | -20.39% | 1 | 106 | 115.43% |
| DJT240719C00028000 | 2024-06-28 10:23AM EDT | 28.00 | 9.00 | 5.80 | 7.85 | -2.50 | -21.74% | 1 | 57 | 138.87% |
| DJT240719C00029000 | 2024-06-28 2:07PM EDT | 29.00 | 6.80 | 5.30 | 6.80 | -3.00 | -30.61% | 5 | 26 | 132.42% |
| DJT240719C00030000 | 2024-06-28 3:46PM EDT | 30.00 | 5.70 | 4.75 | 6.80 | -3.65 | -39.04% | 319 | 1,533 | 142.68% |
| DJT240719C00031000 | 2024-06-27 11:15AM EDT | 31.00 | 9.75 | 4.50 | 5.75 | 0.00 | - | 20 | 225 | 138.09% |
| DJT240719C00032000 | 2024-06-28 3:48PM EDT | 32.00 | 4.43 | 3.95 | 5.50 | -4.62 | -51.05% | 15 | 44 | 140.72% |
| DJT240719C00033000 | 2024-06-28 3:58PM EDT | 33.00 | 4.25 | 3.55 | 4.80 | -3.45 | -44.81% | 21 | 373 | 137.26% |
| DJT240719C00034000 | 2024-06-28 3:56PM EDT | 34.00 | 4.00 | 2.92 | 4.00 | -4.40 | -52.38% | 65 | 43 | 127.44% |
| DJT240719C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 3.65 | 3.50 | 4.80 | -1.98 | -35.17% | 659 | 1,950 | 161.43% |
| DJT240719C00038000 | 2024-06-28 3:53PM EDT | 38.00 | 2.96 | 2.60 | 3.20 | -2.44 | -45.19% | 218 | 150 | 151.81% |
| DJT240719C00040000 | 2024-06-28 3:48PM EDT | 40.00 | 2.45 | 2.30 | 2.60 | -1.47 | -37.50% | 1,329 | 3,707 | 153.81% |
| DJT240719C00044000 | 2024-06-28 3:48PM EDT | 44.00 | 1.90 | 1.54 | 2.21 | -1.59 | -45.56% | 17 | 18 | 161.77% |
| DJT240719C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 2.06 | 1.54 | 2.05 | -0.79 | -27.72% | 471 | 8,864 | 164.94% |
| DJT240719C00050000 | 2024-06-28 3:57PM EDT | 50.00 | 1.29 | 1.25 | 1.45 | -0.87 | -40.28% | 1,290 | 4,701 | 173.93% |
| DJT240719C00055000 | 2024-06-28 3:44PM EDT | 55.00 | 1.00 | 0.05 | 1.75 | -0.80 | -44.44% | 379 | 2,253 | 174.12% |
| DJT240719C00060000 | 2024-06-28 3:22PM EDT | 60.00 | 0.82 | 0.70 | 1.00 | -0.53 | -39.26% | 148 | 1,486 | 190.04% |
| DJT240719C00065000 | 2024-06-28 1:23PM EDT | 65.00 | 0.80 | 0.35 | 1.12 | -0.88 | -52.38% | 86 | 532 | 199.32% |
| DJT240719C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.60 | 0.10 | 1.19 | -0.43 | -41.75% | 185 | 1,364 | 207.62% |
| DJT240719C00075000 | 2024-06-28 1:04PM EDT | 75.00 | 0.52 | 0.20 | 0.78 | -0.43 | -45.26% | 13 | 204 | 208.40% |
| DJT240719C00080000 | 2024-06-28 3:27PM EDT | 80.00 | 0.40 | 0.29 | 0.60 | -0.31 | -43.66% | 155 | 1,268 | 215.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT240719P00015000 | 2024-06-28 3:19PM EDT | 15.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 217 | 1,059 | 165.63% |
| DJT240719P00017000 | 2024-06-26 1:34PM EDT | 17.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 2 | 114 | 158.98% |
| DJT240719P00018000 | 2024-06-26 3:48PM EDT | 18.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | 20 | 35 | 170.90% |
| DJT240719P00019000 | 2024-06-25 11:53AM EDT | 19.00 | 0.28 | 0.06 | 0.25 | 0.00 | - | 3 | 8 | 135.35% |
| DJT240719P00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.25 | 0.18 | 0.30 | +0.06 | +31.58% | 234 | 1,592 | 136.52% |
| DJT240719P00021000 | 2024-06-28 2:49PM EDT | 21.00 | 0.49 | 0.20 | 0.36 | +0.28 | +133.33% | 1 | 170 | 129.88% |
| DJT240719P00022000 | 2024-06-28 1:03PM EDT | 22.00 | 0.30 | 0.28 | 0.63 | 0.00 | - | 21 | 63 | 134.96% |
| DJT240719P00023000 | 2024-06-28 3:08PM EDT | 23.00 | 0.70 | 0.39 | 1.85 | +0.33 | +89.19% | 18 | 366 | 166.60% |
| DJT240719P00024000 | 2024-06-28 3:08PM EDT | 24.00 | 0.90 | 0.52 | 1.34 | +0.45 | +100.00% | 6 | 162 | 142.09% |
| DJT240719P00025000 | 2024-06-28 3:57PM EDT | 25.00 | 0.99 | 0.87 | 1.15 | +0.42 | +73.68% | 257 | 1,010 | 133.40% |
| DJT240719P00026000 | 2024-06-28 1:43PM EDT | 26.00 | 0.90 | 0.94 | 2.23 | +0.14 | +18.42% | 115 | 244 | 147.56% |
| DJT240719P00027000 | 2024-06-28 3:59PM EDT | 27.00 | 1.66 | 1.34 | 1.66 | +0.62 | +59.62% | 64 | 175 | 129.79% |
| DJT240719P00028000 | 2024-06-28 2:44PM EDT | 28.00 | 2.05 | 1.59 | 2.63 | +0.78 | +61.42% | 9 | 126 | 140.23% |
| DJT240719P00029000 | 2024-06-28 3:36PM EDT | 29.00 | 2.62 | 2.00 | 3.30 | +1.04 | +65.82% | 5 | 166 | 145.31% |
| DJT240719P00030000 | 2024-06-28 3:58PM EDT | 30.00 | 2.85 | 2.58 | 3.00 | +1.09 | +61.93% | 1,985 | 6,708 | 134.42% |
| DJT240719P00031000 | 2024-06-28 3:54PM EDT | 31.00 | 3.35 | 2.83 | 4.90 | +1.13 | +50.90% | 769 | 32 | 154.59% |
| DJT240719P00032000 | 2024-06-28 3:59PM EDT | 32.00 | 4.35 | 3.95 | 4.20 | +1.68 | +62.92% | 689 | 285 | 144.04% |
| DJT240719P00033000 | 2024-06-28 3:18PM EDT | 33.00 | 5.25 | 4.15 | 5.25 | +2.26 | +75.59% | 88 | 245 | 146.14% |
| DJT240719P00034000 | 2024-06-28 3:49PM EDT | 34.00 | 5.30 | 4.80 | 5.95 | +1.45 | +37.66% | 583 | 551 | 148.73% |
| DJT240719P00035000 | 2024-06-28 3:55PM EDT | 35.00 | 6.00 | 5.50 | 6.10 | +1.45 | +31.87% | 620 | 2,516 | 142.29% |
| DJT240719P00036000 | 2024-06-28 3:46PM EDT | 36.00 | 6.70 | 5.95 | 7.00 | +1.74 | +35.08% | 50 | 127 | 142.82% |
| DJT240719P00037000 | 2024-06-28 2:32PM EDT | 37.00 | 6.95 | 6.95 | 8.30 | +1.90 | +37.62% | 16 | 41 | 157.76% |
| DJT240719P00038000 | 2024-06-28 2:39PM EDT | 38.00 | 8.30 | 7.95 | 9.30 | +2.53 | +43.85% | 16 | 88 | 167.29% |
| DJT240719P00039000 | 2024-06-28 2:59PM EDT | 39.00 | 9.41 | 8.60 | 10.30 | +2.16 | +29.79% | 4 | 92 | 170.46% |
| DJT240719P00040000 | 2024-06-28 3:46PM EDT | 40.00 | 10.03 | 9.60 | 10.50 | +3.10 | +44.73% | 794 | 1,185 | 165.63% |
| DJT240719P00043000 | 2024-06-27 11:14AM EDT | 43.00 | 9.00 | 11.80 | 13.50 | 0.00 | - | 2 | 3 | 174.22% |
| DJT240719P00045000 | 2024-06-28 2:38PM EDT | 45.00 | 14.00 | 12.55 | 15.50 | +2.25 | +19.15% | 5 | 704 | 164.16% |
| DJT240719P00050000 | 2024-06-28 3:17PM EDT | 50.00 | 19.60 | 17.15 | 20.50 | +5.67 | +40.70% | 12 | 1,417 | 183.59% |
| DJT240719P00055000 | 2024-06-27 3:42PM EDT | 55.00 | 19.52 | 22.05 | 24.80 | 0.00 | - | 2 | 198 | 188.28% |
| DJT240719P00060000 | 2024-06-28 10:37AM EDT | 60.00 | 25.69 | 27.10 | 29.70 | +2.14 | +9.09% | 6 | 495 | 206.45% |
| DJT240719P00065000 | 2024-06-24 2:36PM EDT | 65.00 | 33.65 | 31.35 | 34.80 | 0.00 | - | 15 | 109 | 205.08% |
| DJT240719P00070000 | 2024-06-28 10:37AM EDT | 70.00 | 35.20 | 36.05 | 39.45 | -1.26 | -3.46% | 5 | 445 | 196.48% |
| DJT240719P00075000 | 2024-06-25 2:19PM EDT | 75.00 | 40.46 | 41.85 | 44.20 | 0.00 | - | 8 | 281 | 229.88% |
| DJT240719P00080000 | 2024-06-27 10:18AM EDT | 80.00 | 41.55 | 46.20 | 49.20 | 0.00 | - | 1 | 1,068 | 216.41% |
© 2024 Yahoo. All rights reserved.