Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,872.38 +937.98 (+1.49%) CMC Crypto 200
1,346.56 -49.97 (-3.58%)
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117C00013000 | 2024-04-05 12:01PM EDT | 13.00 | 11.50 | 8.70 | 13.50 | 0.00 | - | 1 | 1 | 57.03% |
| DBC250117C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 9.30 | 6.70 | 11.50 | +1.30 | +16.25% | 2 | 2 | 99.44% |
| DBC250117C00016000 | 2023-11-14 10:31AM EDT | 16.00 | 8.68 | 5.00 | 9.90 | 0.00 | - | 2 | 1 | 79.54% |
| DBC250117C00017000 | 2023-04-10 3:43PM EDT | 17.00 | 8.40 | 5.00 | 10.00 | 0.00 | - | 5 | 0 | 91.31% |
| DBC250117C00018000 | 2023-03-28 3:59PM EDT | 18.00 | 6.70 | 6.40 | 7.30 | 0.00 | - | 5 | 0 | 54.79% |
| DBC250117C00019000 | 2024-03-13 11:43AM EDT | 19.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | 2 | 2 | 75.34% |
| DBC250117C00020000 | 2024-04-19 3:18PM EDT | 20.00 | 4.45 | 2.00 | 6.80 | 0.00 | - | 8 | 65 | 64.94% |
| DBC250117C00021000 | 2024-04-22 3:54PM EDT | 21.00 | 3.30 | 2.55 | 6.00 | 0.00 | - | 1 | 100 | 60.62% |
| DBC250117C00022000 | 2024-04-08 10:44AM EDT | 22.00 | 3.00 | 0.70 | 5.50 | 0.00 | - | 1 | 54 | 60.23% |
| DBC250117C00023000 | 2024-04-16 11:54AM EDT | 23.00 | 1.86 | 1.85 | 3.50 | 0.00 | - | 1 | 37 | 40.02% |
| DBC250117C00024000 | 2024-04-26 10:35AM EDT | 24.00 | 1.45 | 1.25 | 5.00 | +0.11 | +8.21% | 10 | 204 | 64.60% |
| DBC250117C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 0.90 | 0.80 | 1.30 | 0.00 | - | 5 | 118 | 22.95% |
| DBC250117C00026000 | 2024-04-26 1:48PM EDT | 26.00 | 0.50 | 0.00 | 4.80 | -0.05 | -9.09% | 37 | 144 | 70.97% |
| DBC250117C00027000 | 2024-03-14 1:28PM EDT | 27.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 30 | 81 | 27.42% |
| DBC250117C00028000 | 2024-02-16 11:10AM EDT | 28.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 5 | 68 | 28.52% |
| DBC250117C00029000 | 2023-10-24 11:33AM EDT | 29.00 | 1.09 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 48.58% |
| DBC250117C00030000 | 2024-01-16 10:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| DBC250117C00031000 | 2023-04-13 3:30PM EDT | 31.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 10 | 10 | 39.01% |
| DBC250117C00032000 | 2023-12-15 1:22PM EDT | 32.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 11 | 44 | 61.72% |
| DBC250117C00033000 | 2024-04-05 11:17AM EDT | 33.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 77 | 36.91% |
| DBC250117C00034000 | 2023-07-11 3:38PM EDT | 34.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 30 | 119 | 37.99% |
| DBC250117C00035000 | 2024-01-08 10:40AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 896 | 12.50% |
| DBC250117C00036000 | 2023-10-13 12:01PM EDT | 36.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 39.60% |
| DBC250117C00037000 | 2023-04-13 1:28PM EDT | 37.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 20 | 24 | 40.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117P00015000 | 2022-09-26 11:32AM EDT | 15.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | - | 10 | 50.68% |
| DBC250117P00016000 | 2023-12-20 10:34AM EDT | 16.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 127.00% |
| DBC250117P00018000 | 2023-02-08 12:53PM EDT | 18.00 | 0.62 | 0.50 | 0.90 | 0.00 | - | 15 | 20 | 41.31% |
| DBC250117P00019000 | 2024-04-09 10:20AM EDT | 19.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 36.91% |
| DBC250117P00020000 | 2024-02-26 4:51PM EDT | 20.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 55.52% |
| DBC250117P00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.60 | 0.40 | 5.00 | 0.00 | - | 2 | 17 | 51.69% |
| DBC250117P00022000 | 2024-04-26 10:07AM EDT | 22.00 | 0.45 | 0.05 | 1.40 | -0.35 | -43.75% | 4 | 219 | 27.49% |
| DBC250117P00023000 | 2024-02-26 4:51PM EDT | 23.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 68.09% |
| DBC250117P00024000 | 2024-01-03 1:55PM EDT | 24.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 60.28% |
| DBC250117P00025000 | 2024-03-27 12:24PM EDT | 25.00 | 2.40 | 0.10 | 5.00 | 0.00 | - | 3 | 27 | 52.42% |
| DBC250117P00026000 | 2023-03-15 9:30AM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBC250117P00030000 | 2023-08-16 9:48AM EDT | 30.00 | 5.80 | 2.60 | 5.80 | 0.00 | - | 4 | 4 | 0.00% |
| DBC250117P00032000 | 2023-10-20 12:58PM EDT | 32.00 | 6.80 | 4.60 | 14.60 | 0.00 | - | 71 | 71 | 108.98% |
© 2024 Yahoo. All rights reserved.