NYSE - Delayed Quote USD
DigitalBridge Group, Inc. (DBRG)
11.22
-0.24
(-2.09%)
At close: May 28 at 4:00:02 PM EDT
11.38
+0.16
+(1.43%)
After hours: May 28 at 7:51:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250620C00006000 | 4/28/2025 9:30 AM | 6 | 2.77 | 5.20 | 5.50 | 0.00 | 0.00% | 1 | 10 | 177.34% |
| DBRG250620C00007000 | 5/16/2025 1:35 PM | 7 | 5.20 | 4.00 | 4.50 | 0.00 | 0.00% | 182 | 1,586 | 103.13% |
| DBRG250620C00008000 | 5/16/2025 2:11 PM | 8 | 3.92 | 3.10 | 3.90 | 0.00 | 0.00% | 3 | 8 | 137.50% |
| DBRG250620C00009000 | 5/27/2025 11:10 AM | 9 | 2.55 | 2.15 | 2.75 | 0.00 | 0.00% | 2 | 3,071 | 95.12% |
| DBRG250620C00010000 | 5/27/2025 1:22 PM | 10 | 1.80 | 1.35 | 1.85 | 0.00 | 0.00% | 38 | 2,651 | 80.66% |
| DBRG250620C00011000 | 5/28/2025 2:19 PM | 11 | 0.85 | 0.75 | 1.05 | -0.21 | -19.81% | 23 | 9,194 | 70.70% |
| DBRG250620C00012000 | 5/28/2025 3:45 PM | 12 | 0.60 | 0.60 | 0.75 | -0.14 | -18.92% | 1,118 | 7,352 | 87.70% |
| DBRG250620C00013000 | 5/27/2025 11:57 AM | 13 | 0.45 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 1,394 | 82.62% |
| DBRG250620C00014000 | 5/23/2025 3:30 PM | 14 | 0.34 | 0.15 | 0.40 | 0.00 | 0.00% | 27 | 339 | 93.95% |
| DBRG250620C00015000 | 5/27/2025 3:29 PM | 15 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 106 | 960 | 92.19% |
| DBRG250620C00016000 | 5/27/2025 3:06 PM | 16 | 0.14 | 0.05 | 0.25 | 0.00 | 0.00% | 13 | 346 | 105.86% |
| DBRG250620C00017000 | 4/2/2025 12:47 PM | 17 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 9 | 153.32% |
| DBRG250620C00018000 | 2/20/2025 11:06 AM | 18 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 29 | 166.02% |
| DBRG250620C00019000 | 1/8/2025 10:20 AM | 19 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 121.09% |
| DBRG250620C00020000 | 12/16/2024 12:11 AM | 20 | 1.23 | 0.10 | 0.30 | 0.00 | 0.00% | - | 2 | 160.16% |
| DBRG250620C00021000 | 12/20/2024 2:50 PM | 21 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 12 | 128.91% |
| DBRG250620C00023000 | 12/16/2024 12:11 AM | 23 | 0.65 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 1 | 181.25% |
| DBRG250620C00030000 | 12/16/2024 12:11 AM | 30 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 11 | 213.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBRG250620P00005000 | 5/1/2025 12:00 PM | 5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 12 | 160.94% |
| DBRG250620P00006000 | 4/4/2025 2:38 PM | 6 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 10 | 235.16% |
| DBRG250620P00007000 | 4/29/2025 11:12 AM | 7 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 202 | 99.22% |
| DBRG250620P00008000 | 5/15/2025 3:44 PM | 8 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 190 | 1,259 | 100.78% |
| DBRG250620P00009000 | 5/22/2025 10:26 AM | 9 | 0.18 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 10,194 | 77.34% |
| DBRG250620P00010000 | 5/28/2025 12:06 PM | 10 | 0.23 | 0.15 | 0.35 | -0.02 | -8.00% | 6 | 6,023 | 65.63% |
| DBRG250620P00011000 | 5/28/2025 2:34 PM | 11 | 0.70 | 0.60 | 0.90 | 0.05 | 7.69% | 2 | 676 | 76.95% |
| DBRG250620P00012000 | 5/27/2025 3:11 PM | 12 | 1.25 | 1.10 | 1.50 | 0.00 | 0.00% | 2 | 762 | 73.63% |
| DBRG250620P00013000 | 5/22/2025 10:02 AM | 13 | 2.40 | 2.05 | 2.35 | 0.00 | 0.00% | 1 | 34 | 89.84% |
| DBRG250620P00014000 | 5/16/2025 9:50 AM | 14 | 2.74 | 2.85 | 3.20 | 0.00 | 0.00% | 2 | 22 | 90.23% |
| DBRG250620P00015000 | 3/5/2025 10:16 AM | 15 | 4.30 | 7.30 | 7.80 | 0.00 | 0.00% | 7 | 2 | 439.45% |
| DBRG250620P00016000 | 3/6/2025 3:47 PM | 16 | 6.40 | 8.70 | 10.90 | 0.00 | 0.00% | 3 | 0 | 577.34% |
| DBRG250620P00017000 | 12/31/2024 10:41 AM | 17 | 5.71 | 6.00 | 6.30 | 0.00 | 0.00% | 1 | 21 | 152.73% |
| DBRG250620P00018000 | 12/3/2024 9:55 AM | 18 | 5.07 | 7.00 | 7.30 | 0.00 | 0.00% | 3 | 1 | 165.43% |
Related Tickers
HKHC Horizon Kinetics Holding Corporation
40.50
-3.57%
TPG TPG Inc.
47.59
-1.14%
WT WisdomTree, Inc.
9.52
-1.75%
OWL Blue Owl Capital Inc.
18.78
+0.32%
BRDG Bridge Investment Group Holdings Inc.
9.28
-1.07%
BUR Burford Capital Limited
12.88
-2.50%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
12.05
-0.90%
CG The Carlyle Group Inc.
45.75
-0.85%
HASI HA Sustainable Infrastructure Capital, Inc.
25.33
-0.98%
APO Apollo Global Management, Inc.
131.51
-1.25%