DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC190621C000125002019-04-22 1:30PM EDT12.5015.4048.9053.400.00-855815321.88%
DMRC190621C000150002019-04-22 2:16PM EDT15.0012.9047.5050.800.00-220224342.58%
DMRC190621C000175002019-04-25 1:26PM EDT17.5012.9044.3048.400.00-120109279.69%
DMRC190621C000200002019-04-24 1:05PM EDT20.009.1041.8046.000.00-10010256.84%
DMRC190621C000225002019-03-05 4:11PM EDT22.508.308.308.900.00-12350.00%
DMRC190621C000250002019-05-17 1:43PM EDT25.0033.2036.8041.000.00-6491211.04%
DMRC190621C000300002019-05-17 3:39PM EDT30.0028.1033.1034.900.00-8753180.18%
DMRC190621C000350002019-05-21 2:35PM EDT35.0028.8028.1029.900.00-72498148.05%
DMRC190621C000400002019-05-21 12:37PM EDT40.0021.4023.3025.500.00-6107135.60%
DMRC190621C000450002019-05-22 11:28AM EDT45.0018.3218.5020.70-1.48-7.47%147114.06%
DMRC190621C000500002019-05-22 2:14PM EDT50.0014.2014.0016.00-0.60-4.05%14097.19%
DMRC190621C000550002019-05-21 1:28PM EDT55.0010.0011.1012.300.00-133100.71%
DMRC190621C000600002019-05-23 11:52AM EDT60.007.748.009.00-0.38-4.68%24095.92%
DMRC190621C000650002019-05-22 1:53PM EDT65.006.005.406.500.00-313692.70%
DMRC190621C000700002019-05-23 2:54PM EDT70.004.404.004.70+0.20+4.76%401,03795.12%
DMRC190621C000750002019-05-22 10:42AM EDT75.003.202.353.300.00-3010191.85%
DMRC190621C000800002019-05-22 3:36PM EDT80.001.751.652.250.00-1526992.72%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC190621P000150002019-02-13 1:29PM EDT15.003.450.000.250.00-01237.50%
DMRC190621P000175002019-02-12 1:50PM EDT17.501.150.000.250.00-25168212.89%
DMRC190621P000200002019-05-06 3:54PM EDT20.000.050.001.350.00-1264260.74%
DMRC190621P000225002019-05-14 10:48AM EDT22.500.100.001.350.00-6114236.13%
DMRC190621P000250002019-05-07 3:35PM EDT25.000.100.000.650.00-1060184.38%
DMRC190621P000300002019-05-15 11:32AM EDT30.000.050.000.550.00-122146.68%
DMRC190621P000350002019-05-23 11:08AM EDT35.000.100.000.80-0.15-60.00%542129.10%
DMRC190621P000400002019-05-21 3:02PM EDT40.000.400.150.800.00-1144108.11%
DMRC190621P000450002019-05-23 11:57AM EDT45.000.850.600.85-0.15-15.00%422894.87%
DMRC190621P000500002019-05-23 11:33AM EDT50.001.781.401.95-0.22-11.00%12195.95%
DMRC190621P000550002019-05-23 11:33AM EDT55.003.112.753.40-0.09-2.81%13294.70%
DMRC190621P000700002019-05-23 12:59PM EDT70.0011.4010.3011.40+1.40+14.00%81591.87%
DMRC190621P000750002019-05-09 10:14AM EDT75.0017.0014.0015.500.00--194.92%