DDS - Dillard's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180622C000700002018-06-04 1:19PM EDT70.0017.0021.7025.800.00-5260.00%
DDS180622C000715002018-05-25 11:44PM EDT71.506.207.508.300.00-10100.00%
DDS180622C000725002018-06-04 3:20PM EDT72.5015.0019.2023.700.00-550.00%
DDS180622C000750002018-05-22 11:23AM EDT75.004.505.205.600.00-780.00%
DDS180622C000765002018-05-30 11:04AM EDT76.507.406.407.900.00-340.00%
DDS180622C000770002018-05-25 11:44PM EDT77.003.604.004.500.00-12110.00%
DDS180622C000780002018-05-25 11:44PM EDT78.003.203.503.900.00-220.00%
DDS180622C000790002018-05-30 10:40AM EDT79.005.505.406.000.00-270.00%
DDS180622C000800002018-06-04 2:38PM EDT80.007.7011.6015.400.00-1340.00%
DDS180622C000805002018-06-11 1:18PM EDT80.5013.3110.4013.500.00-1110.00%
DDS180622C000810002018-06-14 9:53AM EDT81.008.937.9012.200.00-1010.00%
DDS180622C000815002018-06-08 4:23PM EDT81.506.6010.5014.200.00-850.00%
DDS180622C000835002018-06-04 10:20AM EDT83.504.688.5013.000.00-1050.00%
DDS180622C000865002018-06-08 4:23PM EDT86.505.007.708.700.00-770.00%
DDS180622C000870002018-06-13 10:31AM EDT87.008.305.606.40+2.30+38.33%110.00%
DDS180622C000880002018-06-21 9:45AM EDT88.0010.209.2010.00+6.94+212.88%11179.69%
DDS180622C000890002018-06-18 3:44PM EDT89.002.556.309.900.00-1727159.77%
DDS180622C000900002018-06-20 3:10PM EDT90.006.417.108.200.00-1010871.48%
DDS180622C000910002018-06-19 3:43PM EDT91.001.956.207.00+0.45+30.00%51457.81%
DDS180622C000920002018-06-21 1:31PM EDT92.005.155.206.10+4.01+351.75%13155.66%
DDS180622C000930002018-06-21 1:31PM EDT93.004.164.304.90+2.66+177.33%1564.84%
DDS180622C000935002018-06-21 5:00PM EDT93.502.503.804.400.00-6559.96%
DDS180622C000940002018-06-20 10:19AM EDT94.001.103.403.900.00-850254.98%
DDS180622C000950002018-06-20 11:01AM EDT95.000.902.553.100.00-64653.81%
DDS180622C000960002018-06-21 1:31PM EDT96.001.801.802.15+0.65+56.52%102943.85%
DDS180622C000965002018-06-21 10:13AM EDT96.501.901.502.05+1.00+111.11%7352.05%
DDS180622C000970002018-06-21 5:00PM EDT97.001.101.201.450.00-775041.02%
DDS180622C000975002018-06-21 5:00PM EDT97.501.100.951.150.00-3039.75%
DDS180622C000980002018-06-21 5:00PM EDT98.000.800.700.950.00-103040.82%
DDS180622C000990002018-06-21 5:00PM EDT99.000.700.400.600.00-1041.41%
DDS180622C001000002018-06-21 1:19PM EDT100.000.250.200.35-0.80-76.19%51641.41%
DDS180622C001050002018-06-15 11:30AM EDT105.000.070.000.10-0.46-86.79%31453.91%
DDS180622C001100002018-06-15 11:30AM EDT110.000.030.000.10-0.20-86.96%3380.47%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS180622P000715002018-06-04 3:16PM EDT71.500.100.000.050.00-77171.88%
DDS180622P000730002018-06-05 12:02PM EDT73.000.050.000.100.00-734175.78%
DDS180622P000785002018-06-06 11:43AM EDT78.500.200.000.150.00-1016144.92%
DDS180622P000830002018-06-08 4:24PM EDT83.000.750.200.400.00-1016147.07%
DDS180622P000835002018-06-15 10:39AM EDT83.500.450.150.35-0.30-40.00%96136.91%
DDS180622P000850002018-06-15 10:39AM EDT85.000.650.300.55-0.30-31.58%99141.60%
DDS180622P000860002018-06-14 1:44PM EDT86.001.140.400.750.00-410144.24%
DDS180622P000865002018-06-19 2:32PM EDT86.500.300.100.05-0.38-55.88%1387.50%
DDS180622P000870002018-06-20 1:36PM EDT87.000.020.000.050.00-15670.31%
DDS180622P000880002018-06-21 10:45AM EDT88.000.050.000.05-1.02-95.33%303964.84%
DDS180622P000890002018-06-21 9:36AM EDT89.000.140.000.05-0.74-84.09%52758.59%
DDS180622P000900002018-06-21 11:55AM EDT90.000.050.000.050.00-9514452.34%
DDS180622P000910002018-06-21 10:04AM EDT91.000.080.000.05-0.67-89.33%1751.56%
DDS180622P000920002018-06-21 10:39AM EDT92.000.070.000.10-0.13-65.00%83351.56%
DDS180622P000930002018-06-21 10:46AM EDT93.000.100.000.10-3.41-97.15%81043.95%
DDS180622P000935002018-06-20 2:15PM EDT93.500.650.000.100.00-81240.04%
DDS180622P000940002018-06-21 5:00PM EDT94.000.250.000.200.00-505043.75%
DDS180622P000950002018-06-21 10:45AM EDT95.000.400.150.30-1.15-74.19%321340.23%
DDS180622P000960002018-06-20 11:17AM EDT96.002.750.350.500.00-61238.28%
DDS180622P000965002018-06-21 1:08PM EDT96.500.920.500.65-4.38-82.64%4837.70%
DDS180622P000970002018-06-21 5:00PM EDT97.000.850.650.850.00-51437.79%
DDS180622P000975002018-06-21 5:00PM EDT97.501.150.901.100.00-1038.38%
DDS180622P000980002018-06-21 5:00PM EDT98.001.201.201.400.00-96539.45%
DDS180622P000990002018-06-21 5:00PM EDT99.002.751.752.100.00-3341.80%
DDS180622P001050002018-06-13 7:14PM EDT105.0010.3012.4013.500.00-20291.55%