DCP Midstream, LP (DCP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.33-0.44 (-1.93%)
As of 2:22PM EDT. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DCP210521C00015000 | 2021-03-29 9:49AM EDT | 15.00 | 6.90 | 7.20 | 7.50 | 0.00 | - | - | 2 | 64.84% |
| DCP210521C00017500 | 2021-04-07 11:03AM EDT | 17.50 | 4.80 | 4.60 | 5.20 | 0.00 | - | - | 4 | 53.13% |
| DCP210521C00020000 | 2021-04-19 9:51AM EDT | 20.00 | 2.70 | 2.25 | 2.55 | +0.16 | +6.30% | 2 | 158 | 40.23% |
| DCP210521C00022500 | 2021-04-21 1:40PM EDT | 22.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | 55 | 171 | 38.38% |
| DCP210521C00025000 | 2021-04-22 11:37AM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 8 | 1,025 | 41.02% |
| DCP210521C00030000 | 2021-04-14 10:36AM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 55.47% |
| DCP210521C00035000 | 2021-04-01 3:57PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 91.02% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DCP210521P00015000 | 2021-04-01 12:58PM EDT | 15.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 63 | 85.94% |
| DCP210521P00017500 | 2021-04-09 10:55AM EDT | 17.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 12 | 95 | 57.42% |
| DCP210521P00020000 | 2021-04-22 11:54AM EDT | 20.00 | 0.40 | 0.35 | 0.55 | +0.09 | +29.03% | 40 | 350 | 53.61% |
| DCP210521P00022500 | 2021-04-19 3:05PM EDT | 22.50 | 1.30 | 1.45 | 1.65 | -0.15 | -10.34% | 5 | 106 | 57.13% |
| DCP210521P00025000 | 2021-04-20 12:44PM EDT | 25.00 | 3.47 | 3.30 | 3.50 | 0.00 | - | 1 | 53 | 64.84% |
| DCP210521P00030000 | 2021-03-29 1:22PM EDT | 30.00 | 8.30 | 6.40 | 9.20 | 0.00 | - | 5 | 28 | 66.60% |
© 2021 Verizon Media. All rights reserved.
