DMRC - Digimarc Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC191220C000250002019-06-07 9:55AM EST25.009.9222.3023.600.00-33875.00%
DMRC191220C000300002019-12-06 9:40AM EST30.004.804.905.80+0.80+20.00%3681.84%
DMRC191220C000350002019-12-06 10:51AM EST35.001.901.652.20-0.15-7.32%217,49674.71%
DMRC191220C000400002019-12-05 12:27PM EST40.000.650.351.000.00-3061,37185.64%
DMRC191220C000450002019-12-05 12:58PM EST45.000.250.001.550.00-32145131.06%
DMRC191220C000500002019-11-27 11:28AM EST50.000.200.000.250.00-2234106.64%
DMRC191220C000550002019-11-12 12:31PM EST55.000.100.001.450.00-254187.70%
DMRC191220C000600002019-11-06 11:37AM EST60.000.100.000.000.00-62750.00%
DMRC191220C000650002019-10-29 9:49AM EST65.000.350.000.250.00-384164.84%
DMRC191220C000700002019-11-13 2:09PM EST70.000.050.000.250.00-1524180.08%
DMRC191220C000750002019-10-28 8:58AM EST75.000.200.000.200.00-566188.28%
DMRC191220C000800002019-07-24 10:27AM EST80.001.290.000.000.00-61650.00%
DMRC191220C000850002019-10-31 11:32AM EST85.000.050.000.250.00-1010219.53%
DMRC191220C000900002019-10-31 11:32AM EST90.000.050.000.250.00-1518230.47%
DMRC191220C000950002019-07-24 2:51PM EST95.000.990.000.000.00-1250.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DMRC191220P000175002019-06-24 10:00AM EST17.501.000.553.000.00--11402.73%
DMRC191220P000200002019-10-31 2:06PM EST20.000.090.000.250.00-518166.41%
DMRC191220P000225002019-07-19 2:24PM EST22.501.200.103.900.00-4868303.81%
DMRC191220P000250002019-09-13 1:29PM EST25.000.750.601.650.00-240199.12%
DMRC191220P000300002019-11-19 2:50PM EST30.001.130.300.500.00-1356579.88%
DMRC191220P000350002019-12-06 10:51AM EST35.001.851.702.45-1.40-43.08%229577.34%
DMRC191220P000400002019-11-12 9:37AM EST40.004.284.706.400.00-527174.71%
DMRC191220P000450002019-08-13 12:43PM EST45.008.756.406.900.00-1000.00%
DMRC191220P000500002019-12-05 12:59PM EST50.0015.0014.0016.500.00-17113.28%
DMRC191220P000550002019-07-21 11:05PM EST55.0015.0016.4019.200.00--40.00%
DMRC191220P000600002019-07-21 11:05PM EST60.0018.5020.4023.400.00--60.00%
DMRC191220P000700002019-06-21 9:09AM EST70.0029.0027.3028.500.00-110.00%
DMRC191220P000750002019-06-10 9:40AM EST75.0026.3029.5030.400.00-110.00%
DMRC191220P000800002019-06-07 9:56AM EST80.0025.6035.2036.200.00-310.00%