Explore strikes, OI, IV and strategy data for DNN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DNN270115C00000500 | 11/4 10:06 AM | 0.50 | 2.00 | 2.05 | 2.8 | -0.33 | -14.16% | 1 | 916 | 212.50% | Yes |
| DNN270115C00001000 | 11/5 12:05 PM | 1.00 | 1.82 | 1.65 | 2.1 | -0.08 | -4.21% | 8 | 4137 | 109.38% | Yes |
| DNN270115C00001500 | 11/5 1:37 PM | 1.50 | 1.50 | 1.4 | 1.6 | -0.06 | -3.85% | 3 | 11210 | 91.80% | Yes |
| DNN270115C00002000 | 11/4 3:34 PM | 2.00 | 1.26 | 1.15 | 1.55 | 0.00 | 0.00% | 408 | 10135 | 101.76% | Yes |
| DNN270115C00002500 | 11/5 2:28 PM | 2.50 | 1.02 | 0.9 | 1.1 | -0.02 | -1.92% | 222 | 6147 | 83.79% | Yes |
| DNN270115C00003000 | 11/5 3:59 PM | 3.00 | 0.90 | 0.8 | 1 | 0.00 | 0.00% | 109 | 5358 | 88.87% | No |
| DNN270115C00003500 | 11/5 3:02 PM | 3.50 | 0.72 | 0.65 | 0.9 | -0.05 | -6.49% | 31 | 3473 | 88.67% | No |
| DNN270115C00004000 | 11/5 3:22 PM | 4.00 | 0.63 | 0.55 | 0.65 | -0.02 | -3.08% | 31 | 29099 | 82.42% | No |
| DNN270115C00004500 | 11/5 1:21 PM | 4.50 | 0.49 | 0.45 | 0.55 | -0.10 | -16.95% | 14 | 5997 | 80.86% | No |
| DNN270115C00005000 | 11/5 11:52 AM | 5.00 | 0.50 | 0.45 | 0.7 | -0.27 | -35.06% | 60 | 5885 | 93.55% | No |
| DNN270115C00005500 | 11/5 3:50 PM | 5.50 | 0.45 | 0.3 | 0.5 | -0.04 | -8.16% | 68 | 3339 | 83.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DNN270115P00000500 | 10/2 2:39 PM | 0.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 0 | 2 | 112.50% | No |
| DNN270115P00001000 | 10/8 12:28 PM | 1.00 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 100 | 743 | 89.84% | No |
| DNN270115P00001500 | 10/30 11:30 AM | 1.50 | 0.17 | 0 | 0.3 | 0.00 | 0.00% | 5 | 12428 | 62.89% | No |
| DNN270115P00002000 | 11/4 9:30 AM | 2.00 | 0.45 | 0.25 | 0.6 | 0.00 | 0.00% | 1 | 907 | 72.07% | No |
| DNN270115P00002500 | 11/4 9:50 AM | 2.50 | 0.65 | 0.5 | 1 | 0.00 | 0.00% | 1 | 1111 | 75.98% | No |
| DNN270115P00003000 | 11/4 3:15 PM | 3.00 | 0.97 | 1 | 1.1 | 0.00 | 0.00% | 15 | 468 | 72.66% | Yes |
| DNN270115P00003500 | 11/5 2:16 PM | 3.50 | 1.40 | 1.2 | 1.5 | 0.07 | 5.26% | 1 | 856 | 66.70% | Yes |
| DNN270115P00004000 | 10/16 1:27 PM | 4.00 | 1.72 | 1.55 | 2.05 | 0.00 | 0.00% | 2 | 329 | 71.29% | Yes |
| DNN270115P00004500 | 10/9 12:56 PM | 4.50 | 2.07 | 1.95 | 2.4 | 0.00 | 0.00% | 4 | 7 | 67.19% | Yes |
| DNN270115P00005000 | 10/30 10:29 AM | 5.00 | 2.44 | 2.2 | 3 | 0.00 | 0.00% | 5 | 8 | 66.02% | Yes |
| DNN270115P00005500 | 10/13 10:51 AM | 5.50 | 2.85 | 2.7 | 3.5 | 0.00 | 0.00% | 2 | 3 | 71.09% | Yes |
