Singapore markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.77+0.13 (+0.49%)
At close: 04:00PM EDT
26.63 -0.14 (-0.52%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBC220715C000100002022-03-21 3:53PM EDT10.0016.6015.5020.200.00-20539.84%
DBC220715C000110002022-02-14 1:12AM EDT11.0011.900.000.000.00---0.00%
DBC220715C000130002022-03-18 11:55AM EDT13.0012.6012.7017.300.00-11436.52%
DBC220715C000140002022-06-28 3:48PM EDT14.0013.930.000.000.00-5500.00%
DBC220715C000150002022-06-07 12:24PM EDT15.0015.070.000.000.00-160.00%
DBC220715C000160002022-06-30 3:56PM EDT16.0010.600.000.000.00-2340.00%
DBC220715C000170002022-03-15 10:03AM EDT17.007.5010.6011.600.00-44317.97%
DBC220715C000180002022-06-23 12:28PM EDT18.009.500.000.000.00-3690.00%
DBC220715C000190002022-06-16 12:02PM EDT19.0010.640.000.000.00-1310.00%
DBC220715C000200002022-07-01 2:09PM EDT20.006.760.000.000.00-2400.00%
DBC220715C000210002022-06-29 1:45PM EDT21.006.700.000.000.00-11240.00%
DBC220715C000220002022-07-01 3:21PM EDT22.004.800.000.000.00-17880.00%
DBC220715C000230002022-07-01 10:05AM EDT23.003.710.000.000.00-11,0500.00%
DBC220715C000240002022-07-01 3:50PM EDT24.002.800.000.000.00-16420.00%
DBC220715C000250002022-07-01 10:05AM EDT25.002.000.000.000.00-13430.00%
DBC220715C000260002022-07-01 1:54PM EDT26.001.180.000.000.00-46200.00%
DBC220715C000270002022-07-01 1:49PM EDT27.000.580.000.000.00-281,5501.56%
DBC220715C000280002022-07-01 1:52PM EDT28.000.250.000.000.00-1061,1686.25%
DBC220715C000290002022-07-01 1:22PM EDT29.000.110.000.000.00-10397912.50%
DBC220715C000300002022-07-01 3:42PM EDT30.000.050.000.000.00-322,83712.50%
DBC220715C000310002022-07-01 3:43PM EDT31.000.050.000.000.00-51,05325.00%
DBC220715C000320002022-07-01 12:31PM EDT32.000.040.000.000.00-2625625.00%
DBC220715C000330002022-06-30 3:25PM EDT33.000.030.000.000.00-880625.00%
DBC220715C000340002022-07-01 11:03AM EDT34.000.270.000.000.00-811525.00%
DBC220715C000350002022-06-21 12:25PM EDT35.000.080.000.000.00-122750.00%
DBC220715C000360002022-06-09 3:35PM EDT36.000.140.000.000.00-1950.00%
DBC220715C000370002022-03-23 2:37PM EDT37.000.430.100.250.00--1120.90%
DBC220715C000380002022-03-14 12:02AM EDT38.000.450.000.000.00--050.00%
DBC220715C000390002022-03-14 12:02AM EDT39.000.450.000.000.00--050.00%
DBC220715C000400002022-06-03 2:58PM EDT40.000.050.000.250.00-553133.20%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBC220715P000130002022-03-18 11:53AM EDT13.000.210.000.400.00-11262.50%
DBC220715P000160002022-02-18 12:18PM EDT16.000.050.000.500.00-11206.64%
DBC220715P000170002022-01-21 4:49PM EDT17.000.150.000.750.00-100191207.42%
DBC220715P000180002022-05-11 3:43PM EDT18.000.050.000.000.00-2050.00%
DBC220715P000190002022-03-15 12:10PM EDT19.000.220.000.550.00-5278152.73%
DBC220715P000200002022-05-09 3:48PM EDT20.000.100.000.750.00-21,790147.66%
DBC220715P000210002022-06-06 1:25PM EDT21.000.100.000.000.00-122025.00%
DBC220715P000220002022-06-30 3:36PM EDT22.000.050.000.000.00-1059725.00%
DBC220715P000230002022-06-30 3:28PM EDT23.000.040.000.000.00-163625.00%
DBC220715P000240002022-07-01 9:57AM EDT24.000.050.000.000.00-117,16712.50%
DBC220715P000250002022-07-01 3:00PM EDT25.000.120.000.000.00-51,63712.50%
DBC220715P000260002022-07-01 3:58PM EDT26.000.310.000.000.00-4773,8636.25%
DBC220715P000270002022-07-01 12:43PM EDT27.000.750.000.000.00-98990.00%
DBC220715P000280002022-07-01 2:18PM EDT28.001.450.000.000.00-297090.00%
DBC220715P000290002022-07-01 3:21PM EDT29.002.350.000.000.00-25310.00%
DBC220715P000300002022-06-29 2:41PM EDT30.002.490.000.000.00-203750.00%
DBC220715P000310002022-06-27 10:05AM EDT31.003.600.000.000.00-1180.00%
DBC220715P000320002022-06-28 11:22AM EDT32.004.100.000.000.00-2130.00%
DBC220715P000330002022-06-13 12:04PM EDT33.003.200.000.000.00-110.00%
DBC220715P000350002022-06-10 11:07AM EDT35.005.120.000.000.00--00.00%
DBC220715P000400002022-06-17 10:49AM EDT40.0011.100.000.000.00-720.00%