Advertisement
U.S. markets open in 7 hours 8 minutes
S&P Futures
4,586.25 -3.25 (-0.07%) Dow Futures
36,171.00 +5.00 (+0.01%) Nasdaq Futures
16,008.50 -30.25 (-0.19%) Russell 2000 Futures
1,870.90 +1.20 (+0.06%) Crude Oil
70.73 +1.39 (+2.00%) Gold
2,046.30 -0.10 (-0.00%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD231208C00065000 | 2023-12-06 10:33AM EST | 65.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD231208C00068000 | 2023-11-21 3:54PM EST | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DD231208C00069000 | 2023-11-14 10:34AM EST | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD231208C00070000 | 2023-11-28 3:53PM EST | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DD231208C00071000 | 2023-12-07 3:56PM EST | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DD231208C00072000 | 2023-12-07 11:17AM EST | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DD231208C00073000 | 2023-12-06 11:26AM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DD231208C00074000 | 2023-12-04 2:02PM EST | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DD231208C00075000 | 2023-11-20 1:43PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DD231208C00076000 | 2023-11-10 1:20PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD231208C00077000 | 2023-10-26 2:09PM EST | 77.00 | 0.96 | 0.00 | 0.10 | 0.00 | - | - | 0 | 90.63% |
| DD231208C00078000 | 2023-11-09 9:40AM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DD231208C00079000 | 2023-11-02 2:34PM EST | 79.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 100.00% |
| DD231208C00080000 | 2023-12-05 12:09PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD231208C00083000 | 2023-10-27 2:58PM EST | 83.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 227.15% |
| DD231208C00085000 | 2023-11-01 11:54AM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 182.03% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD231208P00040000 | 2023-11-03 11:59AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 80 | 437.50% |
| DD231208P00050000 | 2023-11-03 12:10PM EST | 50.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 278.13% |
| DD231208P00060000 | 2023-11-06 10:13AM EST | 60.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 3 | 207.42% |
| DD231208P00061000 | 2023-11-02 2:34PM EST | 61.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 131.25% |
| DD231208P00063000 | 2023-11-13 2:46PM EST | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DD231208P00065000 | 2023-11-02 2:34PM EST | 65.00 | 0.69 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 81.25% |
| DD231208P00066000 | 2023-12-04 10:16AM EST | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DD231208P00067000 | 2023-12-04 11:34AM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DD231208P00068000 | 2023-12-04 10:06AM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DD231208P00069000 | 2023-12-05 3:31PM EST | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD231208P00070000 | 2023-12-05 10:51AM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DD231208P00071000 | 2023-12-07 3:30PM EST | 71.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD231208P00072000 | 2023-12-06 10:40AM EST | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD231208P00073000 | 2023-12-07 9:33AM EST | 73.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD231208P00074000 | 2023-11-27 11:45AM EST | 74.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD231208P00075000 | 2023-11-22 10:44AM EST | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD231208P00076000 | 2023-12-06 2:32PM EST | 76.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.