Canada markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.80-0.19 (-1.27%)
At close: 04:00PM EDT
14.62 -0.18 (-1.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNUT240419C000025002024-04-09 9:31AM EDT2.5011.9812.0013.700.00-111,264.06%
DNUT240419C000050002024-04-02 9:38AM EDT5.009.709.5010.700.00-10646.88%
DNUT240419C000075002024-04-10 9:42AM EDT7.506.787.008.600.00-22505.47%
DNUT240419C000100002024-04-12 3:13PM EDT10.004.744.505.50+0.02+0.42%740247.66%
DNUT240419C000125002024-04-12 3:58PM EDT12.502.302.252.55-0.15-6.12%37371107.81%
DNUT240419C000150002024-04-12 3:59PM EDT15.000.300.300.35-0.07-18.92%3965,35854.69%
DNUT240419C000175002024-04-12 3:15PM EDT17.500.030.000.05+0.01+50.00%588,79075.00%
DNUT240419C000200002024-04-12 10:28AM EDT20.000.010.000.05-0.03-75.00%24,918120.31%
DNUT240419C000225002024-04-09 1:04PM EDT22.500.010.000.050.00-15709156.25%
DNUT240419C000250002024-04-10 10:16AM EDT25.000.040.000.050.00-81,182189.06%
DNUT240419C000300002024-04-05 9:33AM EDT30.000.120.000.750.00-218392.19%
DNUT240419C000350002024-03-27 11:32AM EDT35.000.060.000.050.00-77284.38%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DNUT240419P000100002024-04-12 11:04AM EDT10.000.020.000.05+0.01+100.00%169157.81%
DNUT240419P000125002024-04-12 1:34PM EDT12.500.040.000.05+0.01+33.33%222,44578.13%
DNUT240419P000150002024-04-12 3:51PM EDT15.000.550.450.65+0.15+37.50%2046,76558.20%
DNUT240419P000175002024-04-12 2:31PM EDT17.502.902.652.95+0.30+11.54%24522102.34%
DNUT240419P000200002024-04-09 10:46AM EDT20.005.504.905.600.00-221135.16%
DNUT240419P000225002024-04-08 9:47AM EDT22.506.506.109.000.00-11434.57%
DNUT240419P000250002024-03-28 11:27AM EDT25.009.809.8010.600.00-10100.00%