Krispy Kreme, Inc. (DNUT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DNUT250117C00002500 | 2024-03-27 9:37AM EDT | 2.50 | 14.50 | 10.50 | 11.30 | 0.00 | - | 3 | 3 | 131.64% |
| DNUT250117C00005000 | 2024-04-10 1:55PM EDT | 5.00 | 10.00 | 8.10 | 8.60 | 0.00 | - | 3 | 21 | 73.44% |
| DNUT250117C00007500 | 2024-04-10 2:17PM EDT | 7.50 | 7.70 | 5.60 | 6.50 | 0.00 | - | 2 | 13 | 59.28% |
| DNUT250117C00010000 | 2024-04-10 12:21PM EDT | 10.00 | 5.50 | 3.80 | 4.10 | 0.00 | - | 5 | 20 | 54.00% |
| DNUT250117C00012500 | 2024-04-24 12:57PM EDT | 12.50 | 2.11 | 2.25 | 2.40 | 0.00 | - | 1 | 421 | 46.24% |
| DNUT250117C00015000 | 2024-04-24 11:51AM EDT | 15.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 15 | 655 | 44.34% |
| DNUT250117C00017500 | 2024-04-24 1:50PM EDT | 17.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 6 | 519 | 43.95% |
| DNUT250117C00020000 | 2024-04-25 9:52AM EDT | 20.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 1,058 | 45.07% |
| DNUT250117C00022500 | 2024-04-19 1:07PM EDT | 22.50 | 0.35 | 0.20 | 0.45 | 0.00 | - | 1 | 145 | 52.73% |
| DNUT250117C00025000 | 2024-04-16 2:06PM EDT | 25.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 125 | 50.88% |
| DNUT250117C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 493 | 56.45% |
| DNUT250117C00035000 | 2024-04-16 9:42AM EDT | 35.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 152 | 58.11% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DNUT250117P00002500 | 2023-08-28 12:20PM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 135.16% |
| DNUT250117P00005000 | 2024-03-28 10:35AM EDT | 5.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 72.66% |
| DNUT250117P00007500 | 2024-04-23 9:38AM EDT | 7.50 | 0.11 | 0.05 | 0.30 | 0.00 | - | 100 | 314 | 57.62% |
| DNUT250117P00010000 | 2024-04-25 11:41AM EDT | 10.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 1 | 224 | 41.50% |
| DNUT250117P00012500 | 2024-04-23 10:00AM EDT | 12.50 | 1.15 | 1.15 | 1.30 | 0.00 | - | 5 | 692 | 37.35% |
| DNUT250117P00015000 | 2024-04-19 11:39AM EDT | 15.00 | 2.55 | 2.60 | 2.70 | 0.00 | - | 90 | 461 | 34.62% |
| DNUT250117P00017500 | 2024-04-03 9:56AM EDT | 17.50 | 3.60 | 4.50 | 4.70 | 0.00 | - | 10 | 133 | 34.86% |
| DNUT250117P00020000 | 2024-04-05 1:35PM EDT | 20.00 | 5.40 | 6.70 | 7.20 | 0.00 | - | 1 | 2 | 44.14% |
| DNUT250117P00025000 | 2024-03-28 12:06PM EDT | 25.00 | 9.70 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 61.72% |
| DNUT250117P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 13.00 | 16.30 | 16.90 | 0.00 | - | 10 | 0 | 52.73% |
| DNUT250117P00035000 | 2024-04-02 9:37AM EDT | 35.00 | 20.20 | 21.30 | 22.20 | 0.00 | - | 22 | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.