DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180928C000750002018-09-19 1:47PM EDT75.005.173.305.400.00-13060.79%
DDS180928C000760002018-09-05 3:18PM EDT76.003.101.752.050.00-202312.60%
DDS180928C000770002018-09-20 12:20PM EDT77.001.302.002.400.00-102043.26%
DDS180928C000780002018-09-21 10:31AM EDT78.001.751.501.85+0.75+75.00%4542.82%
DDS180928C000790002018-08-24 11:53PM EDT79.003.202.002.300.00-2660.30%
DDS180928C000800002018-09-21 9:56AM EDT80.001.140.701.05-0.96-45.71%1843.07%
DDS180928C000810002018-09-19 3:27PM EDT81.001.290.500.700.00-101041.36%
DDS180928C000820002018-09-21 3:03PM EDT82.000.450.300.50-2.05-82.00%10341.85%
DDS180928C000825002018-08-17 11:44PM EDT82.502.391.251.750.00-3373.68%
DDS180928C000835002018-08-31 11:51PM EDT83.501.051.301.550.00-1178.71%
DDS180928C000840002018-09-21 11:56PM EDT84.000.150.050.250.00-11043.07%
DDS180928C000850002018-09-17 2:21PM EDT85.000.200.000.200.00-4745.22%
DDS180928C000855002018-09-10 2:12PM EDT85.500.300.150.400.00-102551.56%
DDS180928C000860002018-09-21 3:03PM EDT86.000.080.000.25-0.77-90.59%101152.64%
DDS180928C000880002018-08-17 11:44PM EDT88.001.100.050.800.00-10070.61%
DDS180928C000890002018-09-19 10:27AM EDT89.000.100.000.200.00-202654.30%
DDS180928C000900002018-09-11 10:30AM EDT90.000.100.000.150.00-102155.08%
DDS180928C000905002018-08-17 11:44PM EDT90.503.600.150.800.00-3284.38%
DDS180928C000910002018-08-15 12:45PM EDT91.004.000.000.750.00-3781.45%
DDS180928C000925002018-09-05 11:37AM EDT92.500.100.000.100.00-5959.77%
DDS180928C000930002018-08-17 11:44PM EDT93.007.400.000.600.00-8885.16%
DDS180928C000935002018-08-17 11:44PM EDT93.507.200.100.350.00-3381.84%
DDS180928C000940002018-08-17 11:44PM EDT94.002.800.000.550.00-101087.30%
DDS180928C000945002018-08-17 11:44PM EDT94.506.700.000.350.00-3381.25%
DDS180928C000950002018-08-17 11:44PM EDT95.000.270.000.400.00-778785.16%
DDS180928C001000002018-08-17 11:44PM EDT100.000.100.000.300.00-101097.07%
DDS180928C001050002018-08-17 11:44PM EDT105.000.050.000.200.00-123105.08%
DDS180928C001150002018-08-17 11:44PM EDT115.000.400.000.050.00-66110.16%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180928P000600002018-09-07 1:24PM EDT60.000.200.050.20-0.10-33.33%11102.93%
DDS180928P000650002018-09-07 1:12PM EDT65.000.550.450.55+0.27+96.43%4133104.00%
DDS180928P000680002018-09-21 11:57PM EDT68.000.100.000.300.00-5562.40%
DDS180928P000685002018-09-21 11:57PM EDT68.500.100.000.300.00-101059.77%
DDS180928P000700002018-09-21 3:03PM EDT70.000.150.000.35-0.05-25.00%104553.52%
DDS180928P000710002018-09-21 11:57PM EDT71.000.330.000.400.00-202060.16%
DDS180928P000730002018-09-21 11:57PM EDT73.000.650.200.450.00-101049.22%
DDS180928P000735002018-09-21 11:57PM EDT73.500.390.250.500.00-1147.66%
DDS180928P000740002018-09-21 11:57PM EDT74.000.880.350.650.00-202049.17%
DDS180928P000750002018-09-20 10:16AM EDT75.001.250.550.800.00-23046.05%
DDS180928P000760002018-09-21 10:46AM EDT76.001.250.851.10-0.10-7.41%10645.65%
DDS180928P000770002018-09-20 11:14AM EDT77.002.521.201.500.00-5945.85%
DDS180928P000780002018-08-22 3:53PM EDT78.004.705.305.800.00-114129.05%
DDS180928P000790002018-09-21 11:57PM EDT79.002.432.152.600.00-63047.66%
DDS180928P000800002018-09-21 12:53PM EDT80.003.052.803.30-5.05-62.35%16849.51%
DDS180928P000805002018-08-17 11:44PM EDT80.5010.407.508.800.00-14156.37%
DDS180928P000810002018-09-17 2:44PM EDT81.004.742.706.100.00-1160.11%
DDS180928P000815002018-08-17 11:44PM EDT81.502.658.4010.000.00-44166.60%
DDS180928P000820002018-08-17 11:44PM EDT82.002.758.8010.200.00-44166.31%
DDS180928P000825002018-08-22 12:53PM EDT82.506.898.509.000.00-32141.21%
DDS180928P000830002018-08-17 11:44PM EDT83.003.109.1011.000.00-11164.21%
DDS180928P000870002018-08-10 11:54PM EDT87.007.207.008.000.00-110.00%
DDS180928P000875002018-08-22 12:53PM EDT87.5010.8112.7013.300.00-31160.06%
DDS180928P000880002018-08-24 11:53PM EDT88.0012.7013.1013.700.00-1010160.79%
DDS180928P000925002018-08-17 11:44PM EDT92.506.5016.5020.700.00-44206.69%