DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC190719C000400002019-06-28 1:37PM EDT40.005.706.608.400.00--10137.50%
DMRC190719C000450002019-07-12 3:09PM EDT45.001.842.452.900.00-31371.68%
DMRC190719C000500002019-07-15 2:51PM EDT50.000.350.400.55+0.04+12.90%110374.02%
DMRC190719C000550002019-07-15 9:30AM EDT55.000.300.000.75+0.02+7.14%427124.02%
DMRC190719C000600002019-07-11 10:35AM EDT60.000.470.000.75+0.29+161.11%38169.73%
DMRC190719C000650002019-06-13 11:21AM EDT65.001.080.150.650.00-188212.11%
DMRC190719C000700002019-07-01 11:25AM EDT70.000.200.000.350.00-136209.38%
DMRC190719C000750002019-06-03 12:22PM EDT75.000.450.000.300.00-11231.25%
DMRC190719C000800002019-07-05 3:43PM EDT80.000.020.000.350.00-1356263.28%
DMRC190719C000850002019-05-31 3:44PM EDT85.001.100.150.750.00-533340.04%
DMRC190719C000900002019-06-06 10:54AM EDT90.001.230.000.750.00-541351.95%
DMRC190719C000950002019-05-29 9:52AM EDT95.001.150.000.450.00-57342.19%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC190719P000350002019-07-08 10:10AM EDT35.000.100.000.500.00-196191.80%
DMRC190719P000400002019-07-08 2:08PM EDT40.000.700.000.150.00-134391.41%
DMRC190719P000450002019-07-15 12:45PM EDT45.000.980.550.75-0.57-36.77%535776.37%
DMRC190719P000500002019-07-15 12:44PM EDT50.004.313.103.80-3.04-41.36%37778.91%
DMRC190719P000550002019-06-20 3:01PM EDT55.009.707.308.600.00-2278.91%
DMRC190719P000600002019-06-10 12:54PM EDT60.009.6011.9013.100.00-11146.68%
DMRC190719P000650002019-05-24 10:32AM EDT65.009.1021.7022.800.00-1518482.23%
DMRC190719P000700002019-05-28 2:04PM EDT70.0011.0025.4027.300.00--19478.61%
DMRC190719P000750002019-05-21 11:59AM EDT75.0017.2023.3027.100.00--50.00%