DNR - Denbury Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNR190920C000005002019-09-11 11:41AM EDT0.500.750.650.800.00-1158375.00%
DNR190920C000010002019-09-13 3:40PM EDT1.000.250.200.25-0.05-16.67%363,371106.25%
DNR190920C000015002019-09-12 3:56PM EDT1.500.020.000.000.00-1146,89850.00%
DNR190920C000020002019-09-10 11:03AM EDT2.000.050.000.000.00-2467,39450.00%
DNR190920C000025002019-07-10 11:23AM EDT2.500.040.000.000.00-12,39250.00%
DNR190920C000030002019-07-18 10:31AM EDT3.000.030.000.050.00-302,573443.75%
DNR190920C000035002019-05-21 3:57PM EDT3.500.050.000.000.00-151050.00%
DNR190920C000040002019-06-20 10:52AM EDT4.000.020.000.050.00-15,948537.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNR190920P000005002019-08-29 12:26PM EDT0.500.030.000.000.00-24750.00%
DNR190920P000010002019-09-11 11:41AM EDT1.000.030.000.000.00-212,98850.00%
DNR190920P000015002019-09-13 3:54PM EDT1.500.290.250.30+0.04+16.00%421,034153.13%
DNR190920P000020002019-09-13 3:53PM EDT2.000.750.700.85+0.05+7.14%11,903398.44%
DNR190920P000025002019-09-05 11:12AM EDT2.501.301.201.350.00-7100496.88%
DNR190920P000030002019-06-28 10:53AM EDT3.001.741.852.000.00-280721.88%
DNR190920P000035002019-06-11 10:30AM EDT3.502.202.152.300.00-832475.00%