Dine Brands Global, Inc. (DIN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN240621C00022500 | 2024-04-04 3:55PM EDT | 22.50 | 22.10 | 19.00 | 23.00 | 0.00 | - | 1 | 3 | 183.20% |
| DIN240621C00035000 | 2024-03-18 10:59AM EDT | 35.00 | 12.63 | 7.50 | 9.90 | 0.00 | - | 1 | 15 | 72.51% |
| DIN240621C00040000 | 2024-04-01 10:21AM EDT | 40.00 | 7.42 | 4.50 | 4.80 | 0.00 | - | 1 | 38 | 41.04% |
| DIN240621C00045000 | 2024-05-01 10:50AM EDT | 45.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 178 | 38.77% |
| DIN240621C00050000 | 2024-04-30 3:16PM EDT | 50.00 | 0.72 | 0.30 | 0.65 | 0.00 | - | 12 | 133 | 39.04% |
| DIN240621C00055000 | 2024-05-02 2:22PM EDT | 55.00 | 0.15 | 0.05 | 0.30 | -0.03 | -16.67% | 2 | 350 | 44.24% |
| DIN240621C00060000 | 2024-04-23 9:59AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 45.12% |
| DIN240621C00065000 | 2024-03-20 12:03PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 69.48% |
| DIN240621C00070000 | 2024-02-05 2:27PM EDT | 70.00 | 0.30 | 0.20 | 4.10 | 0.00 | - | 5 | 19 | 126.51% |
| DIN240621C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 17 | 57.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN240621P00025000 | 2024-01-17 10:48AM EDT | 25.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | - | 10 | 85.94% |
| DIN240621P00030000 | 2024-02-13 10:49AM EDT | 30.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 100 | 132 | 83.50% |
| DIN240621P00035000 | 2024-04-23 10:49AM EDT | 35.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 3 | 642 | 47.36% |
| DIN240621P00040000 | 2024-05-02 2:55PM EDT | 40.00 | 1.10 | 0.90 | 2.15 | -0.15 | -12.00% | 10 | 731 | 59.45% |
| DIN240621P00045000 | 2024-04-30 1:08PM EDT | 45.00 | 2.62 | 3.00 | 4.70 | 0.00 | - | 1 | 134 | 60.64% |
| DIN240621P00050000 | 2024-05-02 12:02PM EDT | 50.00 | 6.80 | 6.70 | 7.20 | +1.30 | +23.64% | 1 | 79 | 43.70% |
| DIN240621P00055000 | 2024-04-08 12:18PM EDT | 55.00 | 11.20 | 9.60 | 13.60 | 0.00 | - | 3 | 155 | 87.82% |
| DIN240621P00060000 | 2023-12-07 11:37AM EDT | 60.00 | 11.90 | 13.10 | 15.90 | 0.00 | - | 1 | 2 | 0.00% |
| DIN240621P00070000 | 2023-10-24 12:50PM EDT | 70.00 | 21.08 | 23.00 | 27.60 | 0.00 | - | - | 0 | 106.89% |
© 2024 Yahoo. All rights reserved.