DNR - Denbury Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNR200221C000005002020-01-22 12:56PM EST0.500.600.500.65-0.15-20.00%10296.88%
DNR200221C000010002020-01-22 3:57PM EST1.000.190.150.200.00-80103.13%
DNR200221C000015002020-01-21 2:21PM EST1.500.040.000.050.00-6403,80198.44%
DNR200221C000020002020-01-14 2:38PM EST2.000.050.000.050.00-11,673153.13%
DNR200221C000025002020-01-13 3:15PM EST2.500.030.000.050.00-40187.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNR200221P000010002020-01-22 12:20PM EST1.000.070.050.10+0.04+133.33%85093.75%
DNR200221P000015002020-01-22 3:22PM EST1.500.450.350.50+0.05+12.50%3084.38%
DNR200221P000020002020-01-22 10:31AM EST2.000.900.851.00+0.15+20.00%247134.38%