DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517C00017500 | 2023-09-29 1:29PM EDT | 17.50 | 11.90 | 9.50 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| DV240517C00022500 | 2024-04-08 2:27PM EDT | 22.50 | 10.60 | 7.50 | 10.00 | 0.00 | - | 6 | 15 | 171.09% |
| DV240517C00025000 | 2024-05-01 9:35AM EDT | 25.00 | 5.00 | 5.60 | 6.00 | 0.00 | - | 2 | 6 | 98.14% |
| DV240517C00030000 | 2024-05-03 1:09PM EDT | 30.00 | 2.00 | 1.95 | 2.25 | -0.05 | -2.44% | 5 | 1,719 | 81.05% |
| DV240517C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 7 | 956 | 75.00% |
| DV240517C00040000 | 2024-04-23 2:22PM EDT | 40.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,092 | 107.32% |
| DV240517C00045000 | 2024-04-22 3:55PM EDT | 45.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 490 | 193.55% |
| DV240517C00050000 | 2024-02-28 3:01PM EDT | 50.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 155.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517P00015000 | 2024-03-15 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 66 | 232.42% |
| DV240517P00017500 | 2024-04-22 1:09PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 126.56% |
| DV240517P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 7 | 8 | 159.96% |
| DV240517P00022500 | 2024-05-03 9:51AM EDT | 22.50 | 0.18 | 0.05 | 0.35 | +0.08 | +80.00% | 1 | 6,549 | 108.79% |
| DV240517P00025000 | 2024-05-01 2:56PM EDT | 25.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 334 | 1,241 | 85.16% |
| DV240517P00030000 | 2024-05-03 9:51AM EDT | 30.00 | 1.61 | 1.55 | 1.75 | -0.09 | -5.29% | 1 | 1,142 | 77.64% |
| DV240517P00035000 | 2024-05-03 3:34PM EDT | 35.00 | 5.50 | 4.80 | 5.90 | +0.50 | +10.00% | 1 | 200 | 91.99% |
| DV240517P00040000 | 2024-02-29 11:40AM EDT | 40.00 | 7.02 | 5.10 | 5.50 | 0.00 | - | 1 | 251 | 0.00% |
| DV240517P00045000 | 2024-02-27 3:51PM EDT | 45.00 | 5.10 | 9.30 | 11.30 | 0.00 | - | 14 | 0 | 0.00% |
| DV240517P00050000 | 2024-01-25 12:37PM EDT | 50.00 | 9.30 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.