Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241011C00008000 | 2024-09-27 12:53PM EDT | 8.00 | 7.25 | 6.50 | 7.05 | +2.20 | +43.56% | 20 | 47 | 153.13% |
| DJT241011C00009000 | 2024-09-23 3:22PM EDT | 9.00 | 3.89 | 4.65 | 6.80 | 0.00 | - | 6 | 8 | 349.41% |
| DJT241011C00010000 | 2024-09-27 11:06AM EDT | 10.00 | 5.20 | 4.50 | 5.05 | +0.90 | +20.93% | 3 | 42 | 103.13% |
| DJT241011C00012000 | 2024-09-27 3:25PM EDT | 12.00 | 3.20 | 2.99 | 3.35 | +0.65 | +25.49% | 14 | 84 | 133.01% |
| DJT241011C00013000 | 2024-09-27 12:28PM EDT | 13.00 | 2.88 | 2.37 | 2.75 | +0.68 | +30.91% | 23 | 158 | 141.60% |
| DJT241011C00014000 | 2024-09-27 3:47PM EDT | 14.00 | 1.94 | 1.80 | 2.10 | +0.14 | +7.78% | 409 | 201 | 138.09% |
| DJT241011C00015000 | 2024-09-27 3:58PM EDT | 15.00 | 1.62 | 1.38 | 1.64 | +0.27 | +20.00% | 854 | 307 | 140.82% |
| DJT241011C00016000 | 2024-09-27 3:58PM EDT | 16.00 | 1.25 | 1.01 | 1.30 | +0.17 | +15.74% | 320 | 243 | 142.77% |
| DJT241011C00017000 | 2024-09-27 3:49PM EDT | 17.00 | 0.94 | 0.75 | 1.03 | +0.12 | +14.63% | 470 | 232 | 145.51% |
| DJT241011C00018000 | 2024-09-27 3:03PM EDT | 18.00 | 0.79 | 0.77 | 0.82 | +0.07 | +9.72% | 350 | 184 | 158.79% |
| DJT241011C00019000 | 2024-09-27 3:49PM EDT | 19.00 | 0.61 | 0.39 | 0.65 | -0.02 | -3.17% | 55 | 200 | 149.41% |
| DJT241011C00020000 | 2024-09-27 3:59PM EDT | 20.00 | 0.51 | 0.45 | 0.53 | +0.01 | +2.00% | 130 | 238 | 162.50% |
| DJT241011C00021000 | 2024-09-27 12:49PM EDT | 21.00 | 0.43 | 0.30 | 0.44 | -0.06 | -12.24% | 107 | 113 | 162.11% |
| DJT241011C00022000 | 2024-09-27 3:17PM EDT | 22.00 | 0.33 | 0.32 | 0.37 | -0.07 | -17.50% | 55 | 139 | 171.88% |
| DJT241011C00023000 | 2024-09-27 2:43PM EDT | 23.00 | 0.31 | 0.27 | 0.32 | -0.17 | -35.42% | 79 | 144 | 176.17% |
| DJT241011C00024000 | 2024-09-27 1:05PM EDT | 24.00 | 0.36 | 0.23 | 0.28 | -0.04 | -10.00% | 3 | 476 | 180.86% |
| DJT241011C00025000 | 2024-09-27 3:39PM EDT | 25.00 | 0.22 | 0.20 | 0.24 | -0.15 | -40.54% | 47 | 421 | 184.38% |
| DJT241011C00026000 | 2024-09-27 3:33PM EDT | 26.00 | 0.20 | 0.17 | 0.22 | -0.10 | -33.33% | 26 | 30 | 189.06% |
| DJT241011C00027000 | 2024-09-27 11:41AM EDT | 27.00 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 6 | 49 | 192.19% |
| DJT241011C00028000 | 2024-09-27 2:17PM EDT | 28.00 | 0.18 | 0.13 | 0.17 | -0.11 | -37.93% | 15 | 32 | 195.70% |
| DJT241011C00029000 | 2024-09-27 1:47PM EDT | 29.00 | 0.18 | 0.11 | 0.15 | -0.02 | -10.00% | 4 | 37 | 198.05% |
| DJT241011C00030000 | 2024-09-27 3:32PM EDT | 30.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 22 | 336 | 199.22% |
| DJT241011C00035000 | 2024-09-27 3:59PM EDT | 35.00 | 0.08 | 0.04 | 0.12 | -0.05 | -38.46% | 220 | 1,354 | 219.53% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241011P00005000 | 2024-09-27 3:38PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 3,708 | 240.63% |
| DJT241011P00006000 | 2024-09-27 2:51PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 32 | 2,182 | 218.75% |
| DJT241011P00007000 | 2024-09-27 2:00PM EDT | 7.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 121 | 569 | 196.88% |
| DJT241011P00008000 | 2024-09-27 3:54PM EDT | 8.00 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 52 | 1,314 | 168.75% |
| DJT241011P00009000 | 2024-09-27 2:49PM EDT | 9.00 | 0.09 | 0.04 | 0.30 | -0.07 | -43.75% | 16 | 374 | 186.72% |
| DJT241011P00010000 | 2024-09-27 3:51PM EDT | 10.00 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 240 | 1,311 | 155.47% |
| DJT241011P00011000 | 2024-09-27 3:52PM EDT | 11.00 | 0.32 | 0.29 | 0.32 | -0.22 | -40.74% | 335 | 821 | 149.22% |
| DJT241011P00012000 | 2024-09-27 3:09PM EDT | 12.00 | 0.55 | 0.50 | 0.55 | -0.29 | -34.52% | 471 | 885 | 146.48% |
| DJT241011P00013000 | 2024-09-27 3:59PM EDT | 13.00 | 0.85 | 0.84 | 1.00 | -0.43 | -33.59% | 686 | 697 | 152.93% |
| DJT241011P00014000 | 2024-09-27 3:23PM EDT | 14.00 | 1.32 | 1.24 | 1.41 | -0.51 | -27.87% | 144 | 473 | 149.61% |
| DJT241011P00015000 | 2024-09-27 3:54PM EDT | 15.00 | 1.84 | 1.81 | 1.95 | -0.61 | -24.90% | 265 | 238 | 151.37% |
| DJT241011P00016000 | 2024-09-27 2:11PM EDT | 16.00 | 2.50 | 2.44 | 2.73 | -0.67 | -21.14% | 10 | 271 | 158.40% |
| DJT241011P00017000 | 2024-09-27 3:11PM EDT | 17.00 | 3.38 | 3.15 | 3.30 | -0.56 | -14.21% | 31 | 75 | 153.32% |
| DJT241011P00018000 | 2024-09-27 12:15PM EDT | 18.00 | 4.05 | 3.85 | 4.10 | -0.85 | -17.35% | 13 | 150 | 151.95% |
| DJT241011P00019000 | 2024-09-27 2:54PM EDT | 19.00 | 4.86 | 4.75 | 5.70 | -0.92 | -15.92% | 181 | 151 | 196.29% |
| DJT241011P00020000 | 2024-09-27 3:49PM EDT | 20.00 | 5.77 | 5.65 | 6.70 | -0.83 | -12.58% | 28 | 101 | 209.38% |
| DJT241011P00021000 | 2024-09-27 3:04PM EDT | 21.00 | 6.78 | 6.55 | 6.75 | -0.74 | -9.84% | 113 | 19 | 166.02% |
| DJT241011P00022000 | 2024-09-27 2:55PM EDT | 22.00 | 7.67 | 7.45 | 7.70 | -1.23 | -13.82% | 4 | 203 | 168.75% |
| DJT241011P00023000 | 2024-09-26 11:03AM EDT | 23.00 | 9.42 | 8.40 | 9.35 | 0.00 | - | 1 | 10 | 221.29% |
| DJT241011P00024000 | 2024-09-26 3:22PM EDT | 24.00 | 9.59 | 9.35 | 9.65 | -0.75 | -7.25% | 20 | 3 | 179.69% |
| DJT241011P00025000 | 2024-09-26 10:05AM EDT | 25.00 | 11.40 | 10.30 | 11.20 | 0.00 | - | 9 | 28 | 229.30% |
| DJT241011P00026000 | 2024-09-27 12:29PM EDT | 26.00 | 11.30 | 11.25 | 11.70 | -1.04 | -8.43% | 4 | 12 | 195.31% |
| DJT241011P00027000 | 2024-09-25 9:55AM EDT | 27.00 | 13.70 | 11.20 | 13.45 | 0.00 | - | 1 | 6 | 164.84% |
| DJT241011P00028000 | 2024-09-26 1:55PM EDT | 28.00 | 13.93 | 13.10 | 14.10 | -0.24 | -1.69% | 1 | 16 | 236.33% |
| DJT241011P00029000 | 2024-09-25 11:11AM EDT | 29.00 | 14.09 | 13.90 | 15.05 | -1.42 | -9.16% | 5 | 57 | 221.48% |
| DJT241011P00030000 | 2024-09-27 10:22AM EDT | 30.00 | 15.38 | 15.05 | 15.90 | -0.67 | -4.17% | 3 | 32 | 229.30% |
| DJT241011P00035000 | 2024-09-16 9:30AM EDT | 35.00 | 17.30 | 19.55 | 21.45 | 0.00 | - | 1 | 2 | 269.92% |
© 2024 Yahoo. All rights reserved.