Canada Markets open in 2 hrs 1 min

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
323.89-1.69 (-0.52%)
At close: 04:00PM EDT
322.89 -1.00 (-0.31%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS220520C000850002021-11-11 11:34AM EDT85.00260.90290.60295.500.00--22,815.33%
DDS220520C000950002021-11-11 11:23AM EDT95.00258.10281.10286.000.00--12,541.80%
DDS220520C001100002021-11-11 11:34AM EDT110.00236.10266.60271.600.00--102,226.32%
DDS220520C001150002021-11-22 10:34AM EDT115.00256.10262.00266.500.00-122,138.38%
DDS220520C001300002021-11-11 11:34AM EDT130.00217.40248.00252.500.00-121,924.12%
DDS220520C001350002021-11-12 10:37AM EDT135.00205.90243.20248.000.00-1121,862.06%
DDS220520C001400002021-11-11 10:36AM EDT140.00171.00238.70243.600.00--01,807.72%
DDS220520C001450002021-11-11 10:36AM EDT145.00167.00234.20239.100.00--01,755.18%
DDS220520C001500002021-11-11 11:22AM EDT150.00197.90229.70234.700.00--11,706.25%
DDS220520C001550002021-11-12 10:37AM EDT155.00187.90225.20230.200.00-121,658.69%
DDS220520C001600002021-11-12 10:37AM EDT160.00183.90220.60225.500.00-111,610.62%
DDS220520C001650002021-11-12 10:37AM EDT165.00179.40216.50221.500.00-151,575.00%
DDS220520C001700002021-11-15 11:00AM EDT170.00109.8092.2096.000.00-110.00%
DDS220520C001750002021-11-23 10:42AM EDT175.00209.40208.00212.900.00-141,500.15%
DDS220520C001850002021-11-30 10:36AM EDT185.00146.0081.200.000.00--00.00%
DDS220520C001900002021-11-16 4:15PM EDT190.00175.30195.60200.500.00-111,403.56%
DDS220520C002000002021-11-23 3:59PM EDT200.00215.90187.70192.700.00-121,349.68%
DDS220520C002100002021-12-14 10:30AM EDT210.0063.9057.6066.000.00--10.00%
DDS220520C002200002021-11-16 11:24AM EDT220.00153.12173.00177.200.00-381,256.91%
DDS220520C002300002021-11-11 11:09AM EDT230.00172.50165.70170.00+52.10+43.27%1211,216.70%
DDS220520C002400002021-11-24 10:37AM EDT240.00173.00158.10163.00+7.52+4.54%1201,176.98%
DDS220520C002500002021-12-13 4:09PM EDT250.0049.8039.0047.000.00-120.00%
DDS220520C002600002021-12-20 10:35AM EDT260.0034.2035.4043.500.00-320.00%
DDS220520C002700002021-12-13 12:28PM EDT270.0044.0132.5040.400.00-18180.00%
DDS220520C002800002021-12-06 2:20PM EDT280.0043.7532.5039.600.00-210.00%
DDS220520C002900002021-11-24 4:14PM EDT290.00129.50127.00132.00+116.81+920.49%20-1,045.36%
DDS220520C003000002022-01-03 12:21PM EDT300.0035.9224.9031.400.00-1012113.70%
DDS220520C003100002021-12-21 1:33PM EDT310.0028.4423.5030.200.00--1166.87%
DDS220520C003200002021-12-06 1:06PM EDT320.0033.3121.6027.800.00-101195.21%
DDS220520C003300002021-11-23 4:02PM EDT330.00127.70106.00111.000.00-13973.93%
DDS220520C003500002021-12-15 11:05AM EDT350.0024.0014.8020.300.00-61236.38%
DDS220520C003600002021-11-19 1:03PM EDT360.0085.0292.5097.500.00-88934.74%
DDS220520C003700002021-11-30 3:21PM EDT370.0033.0014.8018.600.00--1280.35%
DDS220520C003800002022-01-03 4:57PM EDT380.0014.2410.9016.600.00-6251275.10%
DDS220520C004000002021-12-22 2:30PM EDT400.0015.738.7014.400.00-5630293.07%
DDS220520C004200002021-12-27 3:26PM EDT420.0012.629.8015.000.00-52136338.16%
DDS220520C004400002021-11-18 11:34AM EDT440.0048.0563.1068.000.00--1855.15%
DDS220520C004500002021-11-19 11:10AM EDT450.0045.0060.1065.000.00-67847.69%
DDS220520C004600002021-11-24 12:00PM EDT460.0058.0057.5062.50+24.40+72.62%11843.35%
DDS220520C004900002021-12-15 11:59AM EDT490.008.405.8011.000.00--6391.41%
DDS220520C005000002021-12-01 11:19AM EDT500.0016.504.809.300.00--4383.94%
DDS220520C005200002021-11-19 1:32PM EDT520.0037.0042.5047.500.00-613805.35%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDS220520P001000002021-11-11 10:33AM EDT100.001.650.004.800.00-18777.64%
DDS220520P001050002021-11-12 10:53AM EDT105.002.550.205.000.00-13759.86%
DDS220520P001150002021-11-15 10:30AM EDT115.002.950.004.800.00--1691.60%
DDS220520P001200002021-11-19 4:35PM EDT120.003.100.004.800.00-11665.63%
DDS220520P001250002021-11-09 4:31PM EDT125.005.000.205.000.00-13651.47%
DDS220520P001400002021-11-03 9:30AM EDT140.005.901.506.000.00--1631.25%
DDS220520P001500002021-12-30 4:41PM EDT150.008.404.909.200.00-10690.67%
DDS220520P001550002021-12-27 2:27PM EDT155.009.607.9010.300.00-15718.85%
DDS220520P001600002022-01-05 3:11PM EDT160.009.109.6012.20-4.50-33.09%21735.06%
DDS220520P001650002021-12-16 3:03PM EDT165.0012.709.9012.900.00--3719.97%
DDS220520P001700002021-12-21 2:17PM EDT170.0015.6011.3015.200.00-11732.32%
DDS220520P001750002022-01-05 4:59PM EDT175.0014.0012.5015.60-1.70-10.83%21722.05%
DDS220520P001800002021-11-30 1:55PM EDT180.0015.8314.5016.700.00--2725.00%
DDS220520P001850002021-12-13 1:04AM EDT185.0021.3015.9018.800.00--1729.88%
DDS220520P001900002021-12-30 3:03PM EDT190.0018.5016.5020.700.00-1012724.95%
DDS220520P001950002022-01-05 12:45PM EDT195.0018.1618.7021.90-5.00-21.59%11726.39%
DDS220520P002000002022-01-05 12:45PM EDT200.0019.8620.7024.60-5.14-20.56%114736.38%
DDS220520P002100002021-11-24 11:36AM EDT210.0015.5012.1017.00+2.00+14.81%22565.63%
DDS220520P002200002021-11-16 11:33AM EDT220.0019.0014.6019.500.00--8559.38%
DDS220520P002300002021-11-24 4:08PM EDT230.0021.0319.3022.50+0.03+0.14%4189567.75%
DDS220520P002400002021-11-24 1:43PM EDT240.0023.3021.3025.00+1.50+6.88%3309551.64%
DDS220520P002500002021-12-14 10:34AM EDT250.0053.0045.1051.900.00-13792.65%
DDS220520P002600002021-11-24 4:08PM EDT260.0030.6127.1032.00+5.15+20.23%4143535.50%
DDS220520P002700002021-12-21 10:36AM EDT270.0067.0057.2065.000.00-13815.06%
DDS220520P002800002021-11-16 12:32PM EDT280.0039.0034.5039.500.00-100302520.70%
DDS220520P002900002021-12-28 12:20PM EDT290.0072.8071.2078.200.00-12836.93%
DDS220520P003000002021-12-22 2:41PM EDT300.0079.0076.5084.600.00-11835.39%
DDS220520P003100002021-11-04 1:40PM EDT310.0070.8048.0053.000.00-1113503.20%
DDS220520P003200002021-11-29 10:34AM EDT320.0071.600.000.000.00-213.13%
DDS220520P003300002021-11-17 2:42PM EDT330.0064.4458.0063.000.00-25489.36%
DDS220520P003400002021-11-11 1:23PM EDT340.0072.0063.0068.000.00-23479.31%
DDS220520P003500002021-11-11 1:39PM EDT350.0080.0068.6073.500.00-62471.92%
DDS220520P003600002021-11-16 4:16PM EDT360.0081.0074.2078.900.00--2462.04%
DDS220520P003700002021-11-23 4:43PM EDT370.0072.1080.1085.000.00-2540454.35%
DDS220520P005000002021-12-23 10:46AM EDT500.00255.40257.00265.000.00-101,120.14%