DNKN - Dunkin' Brands Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNKN180316C000300002017-12-04 3:27PM EST30.0031.0029.3032.50+3.60+13.14%140.00%
DNKN180316C000400002017-12-13 10:17AM EST40.0021.4720.5022.500.00-440.00%
DNKN180316C000475002018-02-16 3:38PM EST47.5015.3015.0015.60-2.90-15.93%1358.59%
DNKN180316C000500002018-02-13 2:24PM EST50.009.7012.2013.600.00-21254.88%
DNKN180316C000525002018-02-14 12:24PM EST52.508.679.7011.100.00-53166.80%
DNKN180316C000550002018-02-16 10:22AM EST55.008.247.608.30-1.08-11.59%425447.56%
DNKN180316C000575002018-02-16 10:05AM EST57.506.045.305.80-0.46-7.08%71,49736.28%
DNKN180316C000600002018-02-16 2:56PM EST60.003.503.203.60-1.05-23.08%844329.69%
DNKN180316C000625002018-02-16 2:19PM EST62.501.821.601.75-0.63-25.71%1448324.29%
DNKN180316C000650002018-02-16 3:34PM EST65.000.750.650.75-0.40-34.78%2142,80923.71%
DNKN180316C000675002018-02-16 10:35AM EST67.500.380.250.40-0.12-24.00%2450426.86%
DNKN180316C000700002018-02-15 1:00PM EST70.000.180.050.300.00-4481532.18%
DNKN180316C000725002018-02-07 3:49PM EST72.500.100.001.050.00-938957.67%
DNKN180316C000750002018-02-15 1:48PM EST75.000.050.000.100.00-407936.33%
DNKN180316C000800002017-12-22 11:50PM EST80.000.200.150.300.00-4054.00%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNKN180316P000325002017-08-18 10:56PM EST32.500.250.000.300.00-11122.07%
DNKN180316P000400002017-11-13 10:38AM EST40.000.150.100.200.00-153087.30%
DNKN180316P000425002018-01-10 2:59PM EST42.500.050.000.300.00-41377.15%
DNKN180316P000450002018-01-16 10:32AM EST45.000.190.000.150.00-517359.77%
DNKN180316P000475002018-02-15 10:13AM EST47.500.050.000.100.00-63553.71%
DNKN180316P000500002018-02-16 2:23PM EST50.000.040.000.10+0.03+300.00%425245.22%
DNKN180316P000525002018-02-15 10:14AM EST52.500.050.000.150.00-2034140.04%
DNKN180316P000550002018-02-16 3:53PM EST55.000.150.050.20+0.04+36.36%51,12633.59%
DNKN180316P000575002018-02-16 3:38PM EST57.500.290.250.35+0.04+16.00%136828.91%
DNKN180316P000600002018-02-16 3:50PM EST60.000.720.700.85+0.17+30.91%136027.81%
DNKN180316P000625002018-02-16 3:32PM EST62.501.651.601.80+0.38+29.92%1661727.05%
DNKN180316P000650002018-02-16 11:34AM EST65.003.103.103.40-1.30-29.55%119028.42%
DNKN180316P000675002018-02-06 3:34PM EST67.507.895.005.600.00-110833.94%
DNKN180316P000700002018-02-15 3:08PM EST70.006.407.108.200.00-26644.97%
DNKN180316P000725002018-01-26 11:51PM EST72.505.905.506.700.00-110.00%