DX - Dynex Capital, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DX191220C00002500 | 2019-06-16 11:09PM EST | 2.50 | 3.21 | 2.90 | 3.30 | 0.00 | - | - | 2 | 0.00% |
| DX191220C00005000 | 2019-06-16 11:09PM EST | 5.00 | 0.85 | 0.40 | 0.90 | 0.00 | - | - | 1 | 0.00% |
| DX191220C00007500 | 2019-06-16 11:09PM EST | 7.50 | 0.01 | - | 0.05 | 0.00 | - | - | 2 | 0.00% |
| DX191220C00012500 | 2019-11-04 9:30AM EST | 12.50 | 3.83 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 194.34% |
| DX191220C00015000 | 2019-12-02 9:30AM EST | 15.00 | 2.00 | 1.45 | 3.60 | 0.00 | - | 1 | 7 | 111.72% |
| DX191220C00017500 | 2019-11-29 10:02AM EST | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 117 | 6.25% |
| DX191220C00020000 | 2019-11-04 11:32AM EST | 20.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 93.95% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DX191220P00005000 | 2019-06-20 1:46PM EST | 5.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 399.22% |
| DX191220P00007500 | 2019-06-20 1:53PM EST | 7.50 | 2.18 | 1.80 | 2.45 | 0.00 | - | 6 | 30 | 665.23% |
| DX191220P00012500 | 2019-09-05 9:03AM EST | 12.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 122.66% |
| DX191220P00015000 | 2019-11-01 1:36PM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 169 | 52.34% |
| DX191220P00017500 | 2019-11-25 10:55AM EST | 17.50 | 1.30 | 0.10 | 1.20 | 0.00 | - | 6 | 4 | 63.67% |
| DX191220P00020000 | 2019-11-04 11:32AM EST | 20.00 | 4.10 | 2.60 | 3.60 | 0.00 | - | 1 | 1 | 109.57% |