Singapore markets closed

Dillard's, Inc. (DDS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
266.48+11.26 (+4.41%)
At close: 04:00PM EST
266.30 -0.18 (-0.07%)
Pre-market: 08:36AM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS211217C001150002021-11-11 10:34AM EST115.00230.70257.70267.500.00--02,907.03%
DDS211217C001250002021-10-27 8:41AM EST125.00105.00247.70257.500.00--12,250.00%
DDS211217C001300002021-10-27 8:41AM EST130.00100.00242.70252.500.00--12,075.88%
DDS211217C001550002021-11-01 1:34PM EST155.0080.30218.00227.500.00--11,568.02%
DDS211217C001800002021-12-03 3:46PM EST180.0069.080.000.000.00-10100.00%
DDS211217C001850002021-12-03 3:46PM EST185.0064.580.000.000.00-10100.00%
DDS211217C001900002021-11-19 1:13PM EST190.00176.92185.30190.000.00-171,182.32%
DDS211217C001950002021-12-01 11:59AM EST195.0088.500.000.000.00-200.00%
DDS211217C002000002021-11-22 3:04PM EST200.00188.00175.50180.000.00-10121,102.08%
DDS211217C002100002021-11-22 9:35AM EST210.00160.50165.10170.000.00-1111,026.47%
DDS211217C002200002021-11-11 10:52AM EST220.00148.80155.10160.000.00-411959.01%
DDS211217C002300002021-11-15 3:17PM EST230.00113.50145.10150.000.00-1012896.56%
DDS211217C002400002021-12-07 11:59AM EST240.0023.990.000.000.00-230.00%
DDS211217C002500002021-12-07 9:34AM EST250.0014.900.000.000.00-250.00%
DDS211217C002600002021-12-08 12:23PM EST260.0016.000.000.000.00-550.00%
DDS211217C002700002021-12-08 3:50PM EST270.0010.270.000.000.00-3101.56%
DDS211217C002800002021-12-08 2:09PM EST280.006.500.000.000.00-10296.25%
DDS211217C002900002021-12-07 11:34AM EST290.003.600.000.000.00-13412.50%
DDS211217C003000002021-12-08 1:26PM EST300.003.020.000.000.00-61712.50%
DDS211217C003100002021-12-08 3:59PM EST310.001.500.000.000.00-21825.00%
DDS211217C003200002021-12-07 9:33AM EST320.001.100.000.000.00-11225.00%
DDS211217C003300002021-12-08 12:35PM EST330.000.100.000.000.00-11825.00%
DDS211217C003400002021-12-01 10:08AM EST340.004.400.000.000.00-151525.00%
DDS211217C003500002021-12-08 3:50PM EST350.001.080.000.000.00-11225.00%
DDS211217C003600002021-12-03 3:18PM EST360.001.660.000.000.00-1450.00%
DDS211217C003700002021-12-01 1:11PM EST370.001.000.000.000.00-15850.00%
DDS211217C003800002021-11-30 2:25PM EST380.002.450.000.000.00-67450.00%
DDS211217C003900002021-12-08 11:49AM EST390.000.500.000.000.00-31950.00%
DDS211217C004000002021-12-07 11:24AM EST400.000.800.000.000.00-21850.00%
DDS211217C004100002021-11-30 3:12PM EST410.002.100.000.000.00-391150.00%
DDS211217C004200002021-11-24 3:49PM EST420.0017.5015.5020.00-20.95-54.49%50268329.93%
DDS211217C004300002021-11-24 3:49PM EST430.0015.5013.1018.00-19.50-55.71%1866322.63%
DDS211217C004400002021-12-01 11:08AM EST440.000.550.000.000.00-5150.00%
DDS211217C004500002021-12-01 12:04PM EST450.002.450.000.000.00-33150.00%
DDS211217C004600002021-11-24 1:18PM EST460.0012.508.3013.00-8.47-40.39%1228306.98%
DDS211217C004700002021-11-24 9:58AM EST470.0013.807.1012.00+5.15+59.54%13304.32%
DDS211217C004800002021-11-24 2:26PM EST480.008.105.6010.50-12.20-60.10%1329296.70%
DDS211217C004900002021-11-24 3:08PM EST490.007.395.1010.00-13.51-64.64%115197298.24%
DDS211217C005000002021-11-24 3:40PM EST500.005.954.509.00-12.05-66.94%169161296.00%
DDS211217C005100002021-11-24 9:43AM EST510.006.903.308.00+3.10+81.58%29289.23%
DDS211217C005400002021-11-24 3:57PM EST540.003.913.906.50-8.16-67.61%727300.78%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDS211217P001450002021-12-01 9:44AM EST145.000.450.000.000.00--150.00%
DDS211217P001600002021-12-03 3:52PM EST160.000.300.000.000.00-2250.00%
DDS211217P001700002021-11-03 9:14AM EST170.002.650.054.800.00-26203.27%
DDS211217P001750002021-10-22 9:52AM EST175.002.900.000.000.00-1050.00%
DDS211217P001800002021-12-08 11:40AM EST180.000.050.000.000.00-2450.00%
DDS211217P001850002021-11-10 10:19AM EST185.002.500.004.800.00-19171.44%
DDS211217P001900002021-12-06 3:59PM EST190.000.780.000.000.00-7750.00%
DDS211217P001950002021-12-06 10:44AM EST195.002.400.000.000.00-1250.00%
DDS211217P002000002021-12-06 9:30AM EST200.001.950.000.000.00-12150.00%
DDS211217P002100002021-12-03 12:01PM EST210.002.400.000.000.00-2125.00%
DDS211217P002200002021-12-06 1:10PM EST220.002.890.000.000.00-2325.00%
DDS211217P002300002021-12-08 9:44AM EST230.004.020.000.000.00-109525.00%
DDS211217P002400002021-12-08 3:48PM EST240.003.000.000.000.00-131912.50%
DDS211217P002500002021-12-07 10:44AM EST250.008.040.000.000.00-101212.50%
DDS211217P002600002021-12-07 10:04AM EST260.0011.600.000.000.00-123.13%
DDS211217P002700002021-12-06 12:32PM EST270.0023.530.000.000.00-3110.00%
DDS211217P002800002021-12-08 3:27PM EST280.0019.500.000.000.00-140.00%
DDS211217P002900002021-12-07 1:30PM EST290.0037.100.000.000.00-1230.00%
DDS211217P003000002021-12-03 2:55PM EST300.0055.300.000.000.00-2120.00%
DDS211217P003100002021-12-03 11:49AM EST310.0056.900.000.000.00-230.00%
DDS211217P003200002021-12-01 10:30AM EST320.0046.100.000.000.00-1260.00%
DDS211217P003300002021-11-29 3:01PM EST330.0020.200.000.000.00-1110.00%
DDS211217P003400002021-11-29 3:58PM EST340.0024.130.000.000.00-530.00%
DDS211217P003500002021-11-29 11:07AM EST350.0031.400.000.000.00-910.00%
DDS211217P003600002021-11-24 2:16PM EST360.0023.4219.1024.00+8.17+53.57%8320.00%
DDS211217P003700002021-11-29 2:18PM EST370.0047.100.000.000.00-2120.00%
DDS211217P003900002021-11-24 3:59PM EST390.0039.0036.0041.00+9.40+31.76%560.00%
DDS211217P004000002021-11-24 3:25PM EST400.0045.8042.9047.50+14.80+47.74%9170.00%
DDS211217P004100002021-11-24 9:32AM EST410.0050.3050.0055.00+11.75+30.48%3120.00%
DDS211217P004300002021-11-11 9:36AM EST430.0069.5065.5070.500.00-220.00%
DDS211217P004400002021-12-03 9:46AM EST440.00177.500.000.000.00-220.00%