Singapore markets closed
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,490.77 -202.67 (-1.03%) CMC Crypto 200
423.01 +2.87 (+0.68%)
Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC220715C00010000 | 2022-03-21 3:53PM EDT | 10.00 | 16.60 | 15.50 | 20.20 | 0.00 | - | 2 | 0 | 539.84% |
| DBC220715C00011000 | 2022-02-14 1:12AM EDT | 11.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DBC220715C00013000 | 2022-03-18 11:55AM EDT | 13.00 | 12.60 | 12.70 | 17.30 | 0.00 | - | 1 | 1 | 436.52% |
| DBC220715C00014000 | 2022-06-28 3:48PM EDT | 14.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| DBC220715C00015000 | 2022-06-07 12:24PM EDT | 15.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DBC220715C00016000 | 2022-06-30 3:56PM EDT | 16.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| DBC220715C00017000 | 2022-03-15 10:03AM EDT | 17.00 | 7.50 | 10.60 | 11.60 | 0.00 | - | 4 | 4 | 317.97% |
| DBC220715C00018000 | 2022-06-23 12:28PM EDT | 18.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| DBC220715C00019000 | 2022-06-16 12:02PM EDT | 19.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DBC220715C00020000 | 2022-07-01 2:09PM EDT | 20.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| DBC220715C00021000 | 2022-06-29 1:45PM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| DBC220715C00022000 | 2022-07-01 3:21PM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 0.00% |
| DBC220715C00023000 | 2022-07-01 10:05AM EDT | 23.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 0.00% |
| DBC220715C00024000 | 2022-07-01 3:50PM EDT | 24.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.00% |
| DBC220715C00025000 | 2022-07-01 10:05AM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| DBC220715C00026000 | 2022-07-01 1:54PM EDT | 26.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 0.00% |
| DBC220715C00027000 | 2022-07-01 1:49PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 28 | 1,550 | 1.56% |
| DBC220715C00028000 | 2022-07-01 1:52PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 1,168 | 6.25% |
| DBC220715C00029000 | 2022-07-01 1:22PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 979 | 12.50% |
| DBC220715C00030000 | 2022-07-01 3:42PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,837 | 12.50% |
| DBC220715C00031000 | 2022-07-01 3:43PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,053 | 25.00% |
| DBC220715C00032000 | 2022-07-01 12:31PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 256 | 25.00% |
| DBC220715C00033000 | 2022-06-30 3:25PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 806 | 25.00% |
| DBC220715C00034000 | 2022-07-01 11:03AM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 25.00% |
| DBC220715C00035000 | 2022-06-21 12:25PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| DBC220715C00036000 | 2022-06-09 3:35PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DBC220715C00037000 | 2022-03-23 2:37PM EDT | 37.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | - | 1 | 120.90% |
| DBC220715C00038000 | 2022-03-14 12:02AM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DBC220715C00039000 | 2022-03-14 12:02AM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DBC220715C00040000 | 2022-06-03 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 53 | 133.20% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC220715P00013000 | 2022-03-18 11:53AM EDT | 13.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 262.50% |
| DBC220715P00016000 | 2022-02-18 12:18PM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 206.64% |
| DBC220715P00017000 | 2022-01-21 4:49PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 191 | 207.42% |
| DBC220715P00018000 | 2022-05-11 3:43PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DBC220715P00019000 | 2022-03-15 12:10PM EDT | 19.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 5 | 278 | 152.73% |
| DBC220715P00020000 | 2022-05-09 3:48PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,790 | 147.66% |
| DBC220715P00021000 | 2022-06-06 1:25PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| DBC220715P00022000 | 2022-06-30 3:36PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 25.00% |
| DBC220715P00023000 | 2022-06-30 3:28PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 25.00% |
| DBC220715P00024000 | 2022-07-01 9:57AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17,167 | 12.50% |
| DBC220715P00025000 | 2022-07-01 3:00PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,637 | 12.50% |
| DBC220715P00026000 | 2022-07-01 3:58PM EDT | 26.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 477 | 3,863 | 6.25% |
| DBC220715P00027000 | 2022-07-01 12:43PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 899 | 0.00% |
| DBC220715P00028000 | 2022-07-01 2:18PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 709 | 0.00% |
| DBC220715P00029000 | 2022-07-01 3:21PM EDT | 29.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| DBC220715P00030000 | 2022-06-29 2:41PM EDT | 30.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 20 | 375 | 0.00% |
| DBC220715P00031000 | 2022-06-27 10:05AM EDT | 31.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DBC220715P00032000 | 2022-06-28 11:22AM EDT | 32.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DBC220715P00033000 | 2022-06-13 12:04PM EDT | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBC220715P00035000 | 2022-06-10 11:07AM EDT | 35.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DBC220715P00040000 | 2022-06-17 10:49AM EDT | 40.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
