Canada Markets closed

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.90+3.72 (+4.70%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN211217C000900002021-05-21 3:50PM EDT90.0014.108.409.600.00-4574.76%
DIN211217C000950002021-06-23 10:52AM EDT95.007.808.709.800.00-2486.45%
DIN211217C001000002021-06-03 1:58PM EDT100.008.706.907.500.00--182.01%
DIN211217C001100002021-06-15 10:39AM EDT110.004.204.404.800.00-1278.52%
DIN211217C001150002021-05-17 12:06AM EDT115.007.810.000.000.00--012.50%
DIN211217C001250002021-06-01 2:54PM EDT125.003.501.853.100.00-1177.30%
DIN211217C001350002021-05-06 9:36AM EDT135.003.901.952.500.00--183.59%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIN211217P000550002021-04-22 1:10PM EDT55.002.551.602.600.00--183.69%
DIN211217P000600002021-04-19 12:06AM EDT60.003.710.000.000.00--012.50%
DIN211217P000800002021-06-17 10:56AM EDT80.006.806.006.400.00-11550.23%
DIN211217P000950002021-06-17 3:08PM EDT95.0014.9013.4014.100.00--837.23%
DIN211217P001000002021-06-10 12:46PM EDT100.0016.6015.9017.300.00-1923.58%
DIN211217P001050002021-06-14 12:10PM EDT105.0020.2020.1020.800.00-230.00%
DIN211217P001150002021-05-06 10:50AM EDT115.0025.6027.9029.000.00--150.00%
DIN211217P001300002021-06-03 11:48AM EDT130.0042.5040.0042.200.00--10.00%
DIN211217P001400002021-06-07 10:04AM EDT140.0050.7050.4051.700.00--10.00%
DIN211217P001450002021-06-16 1:07PM EDT145.0056.6054.3056.700.00-190.00%