Delek US Holdings, Inc. (DK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DK250117C00010000 | 2023-10-30 10:27AM EDT | 10.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DK250117C00012500 | 2023-07-12 9:36AM EDT | 12.50 | 12.54 | 14.50 | 16.60 | 0.00 | - | 1 | 695 | 74.12% |
| DK250117C00015000 | 2024-04-04 11:29AM EDT | 15.00 | 18.00 | 11.20 | 14.50 | 0.00 | - | 1 | 2 | 72.56% |
| DK250117C00020000 | 2024-02-28 2:04PM EDT | 20.00 | 6.38 | 10.70 | 13.30 | 0.00 | - | 1 | 2 | 88.48% |
| DK250117C00022500 | 2024-05-07 1:07PM EDT | 22.50 | 7.50 | 6.70 | 8.60 | 0.00 | - | 4 | 27 | 59.69% |
| DK250117C00025000 | 2024-04-30 12:06PM EDT | 25.00 | 5.28 | 5.40 | 7.20 | 0.00 | - | 1 | 79 | 59.57% |
| DK250117C00027500 | 2024-04-26 9:45AM EDT | 27.50 | 4.50 | 3.90 | 4.20 | 0.00 | - | 7 | 76 | 39.28% |
| DK250117C00030000 | 2024-05-17 10:03AM EDT | 30.00 | 2.75 | 2.75 | 3.00 | -0.05 | -1.79% | 10 | 516 | 38.03% |
| DK250117C00032500 | 2024-05-14 2:49PM EDT | 32.50 | 1.55 | 1.90 | 2.05 | 0.00 | - | 22 | 249 | 36.73% |
| DK250117C00035000 | 2024-05-17 9:38AM EDT | 35.00 | 1.10 | 1.25 | 1.40 | +0.05 | +4.76% | 10 | 603 | 36.26% |
| DK250117C00037500 | 2024-04-19 10:05AM EDT | 37.50 | 1.75 | 0.85 | 2.00 | 0.00 | - | 20 | 285 | 49.51% |
| DK250117C00040000 | 2024-05-02 9:35AM EDT | 40.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 2 | 240 | 37.01% |
| DK250117C00042500 | 2024-03-28 3:57PM EDT | 42.50 | 1.10 | 0.60 | 0.75 | 0.00 | - | 2 | 34 | 42.07% |
| DK250117C00045000 | 2024-03-15 9:36AM EDT | 45.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 10 | 43 | 52.44% |
| DK250117C00047500 | 2024-01-30 1:14PM EDT | 47.50 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 5 | 37.99% |
| DK250117C00050000 | 2024-04-11 1:35PM EDT | 50.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 72 | 50.24% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DK250117P00012500 | 2023-08-23 11:36AM EDT | 12.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 147 | 134.67% |
| DK250117P00015000 | 2023-07-13 1:58PM EDT | 15.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 3 | 35 | 70.75% |
| DK250117P00017500 | 2024-01-24 10:44AM EDT | 17.50 | 1.10 | 0.55 | 0.70 | 0.00 | - | 4 | 26 | 53.37% |
| DK250117P00020000 | 2024-05-17 11:53AM EDT | 20.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 7 | 275 | 40.33% |
| DK250117P00022500 | 2024-04-30 9:53AM EDT | 22.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 4 | 88 | 37.48% |
| DK250117P00025000 | 2024-05-14 1:07PM EDT | 25.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 16 | 43 | 35.45% |
| DK250117P00027500 | 2024-05-15 3:41PM EDT | 27.50 | 2.92 | 2.40 | 2.55 | 0.00 | - | 8 | 96 | 33.85% |
| DK250117P00030000 | 2024-05-02 3:33PM EDT | 30.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 5 | 211 | 32.28% |
| DK250117P00032500 | 2024-04-22 9:56AM EDT | 32.50 | 5.10 | 5.20 | 5.80 | 0.00 | - | 2 | 97 | 35.77% |
| DK250117P00035000 | 2024-04-03 10:15AM EDT | 35.00 | 5.90 | 7.40 | 9.60 | 0.00 | - | 235 | 245 | 57.40% |
| DK250117P00037500 | 2022-12-14 11:36AM EDT | 37.50 | 15.37 | 13.50 | 18.50 | 0.00 | - | 2 | 5 | 105.79% |
| DK250117P00040000 | 2024-01-19 1:29PM EDT | 40.00 | 15.70 | 12.10 | 12.70 | 0.00 | - | 1 | 2 | 46.78% |
| DK250117P00042500 | 2022-11-28 4:01PM EDT | 42.50 | 15.70 | 17.00 | 22.00 | 0.00 | - | - | 3 | 100.81% |
| DK250117P00045000 | 2022-11-15 12:16PM EDT | 45.00 | 17.90 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 100.22% |
© 2024 Yahoo. All rights reserved.