DDS - Dillard's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180223C000560002018-02-14 2:56PM EST56.0012.1211.6016.200.00-100276.37%
DDS180223C000570002018-02-14 2:51PM EST57.0010.8810.7015.200.00-1010261.33%
DDS180223C000580002018-02-14 2:54PM EST58.009.959.7014.100.00-1010235.94%
DDS180223C000590002018-01-12 11:44PM EST59.004.009.5013.200.00-1010231.64%
DDS180223C000595002018-02-06 10:16AM EST59.504.004.007.600.00-440.00%
DDS180223C000600002018-02-06 10:16AM EST60.003.804.206.600.00-17170.00%
DDS180223C000610002018-02-06 10:03AM EST61.003.503.505.600.00-10100.00%
DDS180223C000630002018-01-12 11:44PM EST63.002.706.3010.200.00-22244.14%
DDS180223C000635002018-01-30 1:28PM EST63.504.803.003.500.00-10140.00%
DDS180223C000640002018-02-20 12:57PM EST64.006.105.109.100.00-143220.22%
DDS180223C000645002018-01-19 11:46PM EST64.506.006.408.800.00-22142.97%
DDS180223C000650002018-01-12 11:44PM EST65.001.806.408.600.00-1010164.55%
DDS180223C000655002018-02-22 9:52AM EST65.504.503.607.40+2.55+130.77%131181.84%
DDS180223C000660002018-02-14 12:57PM EST66.003.753.405.300.00-1210.00%
DDS180223C000665002018-02-21 10:15AM EST66.503.902.505.700.00-111120.90%
DDS180223C000670002018-02-22 11:50AM EST67.002.302.105.100.00-31106.54%
DDS180223C000675002018-02-22 11:50AM EST67.502.501.705.600.00-1000158.01%
DDS180223C000680002018-02-22 9:56AM EST68.002.501.304.80-0.08-3.10%195132.32%
DDS180223C000685002018-02-21 9:41AM EST68.502.231.503.800.00-8795.51%
DDS180223C000690002018-02-21 2:02PM EST69.001.851.153.300.00-95087.11%
DDS180223C000695002018-02-16 11:48PM EST69.503.502.102.350.00-101052.83%
DDS180223C000700002018-02-22 11:37AM EST70.001.500.752.45+0.20+15.38%1314177.25%
DDS180223C000705002018-02-22 11:47AM EST70.501.500.601.95+0.55+57.89%11067.58%
DDS180223C000710002018-02-22 10:52AM EST71.000.800.402.05+0.15+23.08%64685.94%
DDS180223C000715002018-02-22 11:50AM EST71.500.950.600.95+0.25+35.71%112045.80%
DDS180223C000720002018-02-22 11:31AM EST72.000.500.301.05-0.10-16.67%838361.33%
DDS180223C000725002018-02-22 11:46AM EST72.500.500.351.15-0.05-9.09%101056.35%
DDS180223C000730002018-02-16 11:48PM EST73.000.880.551.900.00-1088.87%
DDS180223C000735002018-02-22 11:48AM EST73.500.300.100.55-0.18-37.50%1021662.01%
DDS180223C000740002018-02-22 11:47AM EST74.000.250.050.400.00-202660.06%
DDS180223C000745002018-02-22 11:50AM EST74.500.280.000.700.00-101063.28%
DDS180223C000750002018-02-02 11:54PM EST75.000.350.150.500.00-10067.58%
DDS180223C000760002018-02-02 3:05PM EST76.000.230.050.50-1.40-85.89%222274.90%
DDS180223C000780002018-02-22 11:50AM EST78.000.050.004.100.00-20208.69%
DDS180223C000790002018-02-22 11:50AM EST79.000.100.003.700.00-11211.23%
DDS180223C000800002018-02-20 3:28PM EST80.000.050.004.200.00-12238.09%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180223P000500002018-01-19 11:47PM EST50.000.150.000.200.00-300245.31%
DDS180223P000525002018-01-12 11:44PM EST52.501.600.000.600.00-1010265.63%
DDS180223P000530002018-01-25 9:52AM EST53.000.200.050.200.00-1010218.36%
DDS180223P000570002018-01-05 11:52PM EST57.003.902.655.600.00-140516.02%
DDS180223P000575002018-01-12 11:44PM EST57.502.750.001.750.00-1010267.77%
DDS180223P000580002018-02-16 11:48PM EST58.000.700.000.150.00-1212147.66%
DDS180223P000600002018-02-16 12:16PM EST60.000.150.000.20-2.40-94.12%1020133.59%
DDS180223P000605002018-02-22 11:50AM EST60.500.250.003.700.00-77296.00%
DDS180223P000615002018-02-22 9:52AM EST61.500.100.000.20-2.20-95.65%12117.97%
DDS180223P000625002018-02-20 3:49PM EST62.500.330.004.000.00-1020270.02%
DDS180223P000630002018-02-08 2:56PM EST63.002.611.553.800.00-11302.15%
DDS180223P000635002018-02-20 3:49PM EST63.500.330.000.700.00-2021130.66%
DDS180223P000640002018-02-02 3:05PM EST64.003.052.953.50+1.64+116.31%22314.06%
DDS180223P000650002018-02-21 10:02AM EST65.000.050.000.450.00-518398.44%
DDS180223P000660002018-02-20 10:07AM EST66.001.400.001.100.00-5557114.94%
DDS180223P000665002018-02-21 1:04PM EST66.500.200.001.750.00-114130.18%
DDS180223P000675002018-02-22 11:09AM EST67.500.100.100.35-0.80-88.89%10014368.16%
DDS180223P000680002018-02-21 9:32AM EST68.001.330.101.350.00-12897.07%
DDS180223P000685002018-02-21 10:30AM EST68.500.950.051.550.00-211693.46%
DDS180223P000690002018-02-21 3:58PM EST69.001.500.103.000.00-745125.39%
DDS180223P000700002018-02-22 10:06AM EST70.000.900.302.00-0.60-40.00%611585.64%
DDS180223P000710002018-02-02 11:54PM EST71.004.207.008.400.00-1010378.22%