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
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN211217C00090000 | 2021-05-21 3:50PM EDT | 90.00 | 14.10 | 8.40 | 9.60 | 0.00 | - | 4 | 5 | 74.76% |
| DIN211217C00095000 | 2021-06-23 10:52AM EDT | 95.00 | 7.80 | 8.70 | 9.80 | 0.00 | - | 2 | 4 | 86.45% |
| DIN211217C00100000 | 2021-06-03 1:58PM EDT | 100.00 | 8.70 | 6.90 | 7.50 | 0.00 | - | - | 1 | 82.01% |
| DIN211217C00110000 | 2021-06-15 10:39AM EDT | 110.00 | 4.20 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 78.52% |
| DIN211217C00115000 | 2021-05-17 12:06AM EDT | 115.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIN211217C00125000 | 2021-06-01 2:54PM EDT | 125.00 | 3.50 | 1.85 | 3.10 | 0.00 | - | 1 | 1 | 77.30% |
| DIN211217C00135000 | 2021-05-06 9:36AM EDT | 135.00 | 3.90 | 1.95 | 2.50 | 0.00 | - | - | 1 | 83.59% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIN211217P00055000 | 2021-04-22 1:10PM EDT | 55.00 | 2.55 | 1.60 | 2.60 | 0.00 | - | - | 1 | 83.69% |
| DIN211217P00060000 | 2021-04-19 12:06AM EDT | 60.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIN211217P00080000 | 2021-06-17 10:56AM EDT | 80.00 | 6.80 | 6.00 | 6.40 | 0.00 | - | 1 | 15 | 50.23% |
| DIN211217P00095000 | 2021-06-17 3:08PM EDT | 95.00 | 14.90 | 13.40 | 14.10 | 0.00 | - | - | 8 | 37.23% |
| DIN211217P00100000 | 2021-06-10 12:46PM EDT | 100.00 | 16.60 | 15.90 | 17.30 | 0.00 | - | 1 | 9 | 23.58% |
| DIN211217P00105000 | 2021-06-14 12:10PM EDT | 105.00 | 20.20 | 20.10 | 20.80 | 0.00 | - | 2 | 3 | 0.00% |
| DIN211217P00115000 | 2021-05-06 10:50AM EDT | 115.00 | 25.60 | 27.90 | 29.00 | 0.00 | - | - | 15 | 0.00% |
| DIN211217P00130000 | 2021-06-03 11:48AM EDT | 130.00 | 42.50 | 40.00 | 42.20 | 0.00 | - | - | 1 | 0.00% |
| DIN211217P00140000 | 2021-06-07 10:04AM EDT | 140.00 | 50.70 | 50.40 | 51.70 | 0.00 | - | - | 1 | 0.00% |
| DIN211217P00145000 | 2021-06-16 1:07PM EDT | 145.00 | 56.60 | 54.30 | 56.70 | 0.00 | - | 1 | 9 | 0.00% |
© 2021 Verizon Media. All rights reserved.
