DDS - Dillard's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS190920C000500002019-09-17 1:50PM EDT50.0010.608.8010.500.00-2287.50%
DDS190920C000525002019-09-06 1:20PM EDT52.509.506.307.900.00-100154.30%
DDS190920C000550002019-09-09 11:30AM EDT55.005.804.105.600.00-10874.61%
DDS190920C000560002019-09-10 1:43PM EDT56.0010.833.304.800.00-10178.03%
DDS190920C000565002019-08-19 10:52AM EDT56.503.002.704.100.00--060.16%
DDS190920C000570002019-08-28 12:41PM EDT57.003.202.453.700.00-4065.43%
DDS190920C000575002019-08-27 10:35AM EDT57.501.902.003.200.00-1059.38%
DDS190920C000580002019-09-17 3:12PM EDT58.002.801.702.850.00-2261.13%
DDS190920C000585002019-08-19 3:09PM EDT58.502.931.452.700.00--467.38%
DDS190920C000590002019-09-10 3:18PM EDT59.0010.501.052.550.00-15168.26%
DDS190920C000600002019-09-18 11:19AM EDT60.001.200.601.85-0.10-7.69%731664.84%
DDS190920C000610002019-09-17 11:21AM EDT61.002.000.251.250.00-5660.64%
DDS190920C000620002019-09-17 3:36PM EDT62.001.000.100.850.00-101960.94%
DDS190920C000625002019-09-16 3:23PM EDT62.503.200.100.700.00-28662.89%
DDS190920C000650002019-09-18 3:13PM EDT65.000.150.100.35-0.15-50.00%11024576.76%
DDS190920C000660002019-09-17 3:57PM EDT66.000.080.000.300.00-4477.93%
DDS190920C000665002019-09-17 3:57PM EDT66.500.010.000.250.00-1278.91%
DDS190920C000675002019-09-17 3:43PM EDT67.500.150.000.850.00-811118.95%
DDS190920C000680002019-09-16 11:56AM EDT68.000.820.000.200.00--1987.11%
DDS190920C000685002019-09-16 12:00AM EDT68.502.600.000.200.00--190.82%
DDS190920C000690002019-09-11 3:48PM EDT69.001.700.000.200.00-11194.53%
DDS190920C000700002019-09-17 3:19PM EDT70.000.200.050.150.00-101,593101.95%
DDS190920C000705002019-09-13 3:53PM EDT70.501.080.000.150.00-3343100.00%
DDS190920C000710002019-09-16 11:58AM EDT71.000.300.000.150.00--67103.52%
DDS190920C000715002019-09-16 12:00AM EDT71.501.250.000.150.00--10107.03%
DDS190920C000720002019-09-13 3:27PM EDT72.000.950.000.150.00-1919110.16%
DDS190920C000725002019-09-17 2:18PM EDT72.500.150.000.100.00-2509106.25%
DDS190920C000740002019-09-16 12:00AM EDT74.000.550.000.100.00--1115.63%
DDS190920C000750002019-09-16 1:15PM EDT75.000.100.000.050.00-21,217110.16%
DDS190920C000760002019-09-16 12:00AM EDT76.000.650.050.050.00--1127.34%
DDS190920C000770002019-09-11 10:21AM EDT77.000.450.050.050.00--1132.81%
DDS190920C000775002019-09-13 12:07PM EDT77.500.330.000.050.00-2062123.44%
DDS190920C000790002019-09-16 12:00AM EDT79.000.200.000.050.00--15131.25%
DDS190920C000800002019-09-16 3:56PM EDT80.000.160.000.050.00-57262135.94%
DDS190920C000825002019-07-25 11:51AM EDT82.503.680.000.100.00--26162.50%
DDS190920C000850002019-09-10 2:47PM EDT85.000.300.000.050.00-421160.94%
DDS190920C000875002019-09-10 3:00PM EDT87.500.200.000.050.00-38171.88%
DDS190920C000900002019-09-16 3:56PM EDT90.000.100.000.050.00-57315182.81%
DDS190920C000950002019-08-30 10:46AM EDT95.000.150.000.050.00-110203.13%
DDS190920C001000002019-09-10 12:36PM EDT100.000.250.000.050.00-90306221.88%
DDS190920C001050002019-08-09 12:37PM EDT105.000.350.000.000.00-10050.00%
DDS190920C001100002019-08-29 9:51AM EDT110.000.060.000.050.00-2042256.25%
DDS190920C001200002019-07-26 10:40AM EDT120.000.250.000.150.00-11326.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS190920P000375002019-08-23 3:12PM EDT37.500.100.000.050.00-19212.50%
DDS190920P000400002019-08-19 12:00AM EDT40.000.700.000.050.00--1185.94%
DDS190920P000425002019-08-19 12:00AM EDT42.500.950.000.050.00--27160.94%
DDS190920P000450002019-09-16 10:54AM EDT45.000.070.000.050.00-27944135.94%
DDS190920P000475002019-09-06 12:23PM EDT47.500.180.000.150.00-218133.59%
DDS190920P000500002019-09-11 10:19AM EDT50.000.100.000.050.00-24290.63%
DDS190920P000520002019-09-11 10:16AM EDT52.000.150.000.150.00-1187.50%
DDS190920P000525002019-09-11 10:17AM EDT52.500.150.000.300.00-515195.31%
DDS190920P000550002019-09-18 11:15AM EDT55.000.100.050.45-0.20-66.67%55277.54%
DDS190920P000560002019-09-17 3:55PM EDT56.000.500.050.450.00-106365.04%
DDS190920P000570002019-09-17 3:02PM EDT57.000.500.100.700.00-527562.50%
DDS190920P000575002019-09-18 11:27AM EDT57.500.650.150.85+0.55+550.00%115361.23%
DDS190920P000580002019-09-18 11:43AM EDT58.001.300.301.20+0.55+73.33%102666.70%
DDS190920P000585002019-08-30 9:48AM EDT58.502.800.451.500.00-11168.85%
DDS190920P000590002019-09-18 10:51AM EDT59.001.200.651.75+0.78+185.71%51869.63%
DDS190920P000600002019-09-18 9:58AM EDT60.002.001.102.30-0.30-13.04%351069.73%
DDS190920P000610002019-09-17 11:20AM EDT61.001.551.653.000.00-61470.80%
DDS190920P000620002019-09-16 3:24PM EDT62.001.002.353.900.00-231376.47%
DDS190920P000625002019-09-16 10:35AM EDT62.501.102.654.300.00-10011975.20%
DDS190920P000630002019-09-16 3:37PM EDT63.001.253.404.600.00-3283.30%
DDS190920P000650002019-09-18 11:53AM EDT65.005.905.206.30+1.88+46.77%617390.04%
DDS190920P000660002019-09-16 12:00AM EDT66.001.695.807.500.00--591.60%
DDS190920P000670002019-09-18 9:33AM EDT67.007.906.608.30+4.00+102.56%1975.78%
DDS190920P000675002019-09-10 2:55PM EDT67.502.806.2010.100.00---105.66%
DDS190920P000690002019-09-13 1:58PM EDT69.003.108.7010.200.00-61690.63%
DDS190920P000695002019-09-16 12:00AM EDT69.503.259.5010.700.00--10117.38%
DDS190920P000700002019-09-17 10:40AM EDT70.008.0010.0011.200.00-11,863121.48%
DDS190920P000725002019-09-10 11:03AM EDT72.508.5012.3013.700.00-881125.39%
DDS190920P000750002019-08-16 3:21PM EDT75.007.0815.0016.200.00-21,194159.38%
DDS190920P000775002019-08-23 10:20AM EDT77.5023.5717.2019.000.00-1810176.56%
DDS190920P000800002019-08-26 10:19AM EDT80.0025.8519.8021.300.00-246183.98%
DDS190920P000825002019-08-23 11:50AM EDT82.5028.8622.1023.800.00-64174.22%
DDS190920P000850002019-08-23 11:48AM EDT85.0031.9324.7026.200.00-188187.11%
DDS190920P000875002019-08-23 3:11PM EDT87.5033.6627.2028.800.00-8642214.84%
DDS190920P000950002019-08-19 2:39PM EDT95.0039.0034.7036.400.00--1264.84%
DDS190920P001000002019-08-16 1:36PM EDT100.0048.1039.7041.300.00-532274.22%
DDS190920P001050002019-09-10 9:36AM EDT105.0043.7544.6046.300.00--1275.78%
DDS190920P001200002019-08-19 3:35PM EDT120.0064.1059.7061.300.00-47350.78%