DISH - DISH Network Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISH230609C00003500 | 2023-05-15 10:20AM EDT | 3.50 | 2.86 | 3.55 | 4.75 | 0.00 | - | 150 | 200 | 1,232.81% |
| DISH230609C00004000 | 2023-06-02 11:59AM EDT | 4.00 | 3.00 | 3.05 | 5.30 | 0.00 | - | 1 | 1 | 996.88% |
| DISH230609C00005500 | 2023-06-02 3:58PM EDT | 5.50 | 1.81 | 1.79 | 4.20 | 0.00 | - | 1 | 0 | 839.06% |
| DISH230609C00006000 | 2023-06-06 2:28PM EDT | 6.00 | 1.31 | 1.32 | 3.25 | -0.28 | -17.61% | 1 | 82 | 592.19% |
| DISH230609C00006500 | 2023-06-07 3:53PM EDT | 6.50 | 1.40 | 1.13 | 1.70 | +0.44 | +45.83% | 5 | 314 | 264.06% |
| DISH230609C00007000 | 2023-06-07 3:52PM EDT | 7.00 | 0.78 | 0.77 | 0.88 | +0.21 | +36.84% | 68 | 2,502 | 126.56% |
| DISH230609C00007500 | 2023-06-07 3:56PM EDT | 7.50 | 0.39 | 0.35 | 0.47 | +0.10 | +34.48% | 216 | 1,159 | 108.59% |
| DISH230609C00008000 | 2023-06-07 3:57PM EDT | 8.00 | 0.18 | 0.15 | 0.18 | +0.04 | +28.57% | 471 | 1,402 | 111.72% |
| DISH230609C00008500 | 2023-06-07 3:58PM EDT | 8.50 | 0.08 | 0.06 | 0.13 | +0.02 | +33.33% | 139 | 699 | 142.19% |
| DISH230609C00009000 | 2023-06-07 3:53PM EDT | 9.00 | 0.07 | 0.02 | 0.08 | +0.05 | +250.00% | 12 | 2,256 | 157.81% |
| DISH230609C00009500 | 2023-06-06 11:20AM EDT | 9.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 679 | 198.44% |
| DISH230609C00010000 | 2023-06-07 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 272 | 299.22% |
| DISH230609C00010500 | 2023-06-05 1:20PM EDT | 10.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 29 | 491.41% |
| DISH230609C00011000 | 2023-06-02 1:12PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 237 | 347 | 259.38% |
| DISH230609C00011500 | 2023-06-02 3:23PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 48 | 284.38% |
| DISH230609C00012000 | 2023-06-02 10:05AM EDT | 12.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 50 | 50 | 592.19% |
| DISH230609C00012500 | 2023-06-02 12:09PM EDT | 12.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | 118 | 108 | 603.13% |
| DISH230609C00013000 | 2023-06-02 1:55PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 190 | 248 | 356.25% |
| DISH230609C00014000 | 2023-06-02 1:04PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 317 | 455 | 362.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DISH230609P00002500 | 2023-05-17 11:22AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 625.00% |
| DISH230609P00003000 | 2023-05-09 12:35PM EDT | 3.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 525.00% |
| DISH230609P00003500 | 2023-06-02 9:53AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 162 | 450.00% |
| DISH230609P00004000 | 2023-06-02 9:50AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 355 | 425.00% |
| DISH230609P00004500 | 2023-06-05 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,376 | 350.00% |
| DISH230609P00005000 | 2023-06-06 9:54AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,060 | 262.50% |
| DISH230609P00005500 | 2023-06-07 3:45PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,225 | 212.50% |
| DISH230609P00006000 | 2023-06-07 2:47PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 77 | 1,745 | 181.25% |
| DISH230609P00006500 | 2023-06-07 3:53PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 337 | 902 | 143.75% |
| DISH230609P00007000 | 2023-06-07 3:00PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 78 | 1,368 | 112.50% |
| DISH230609P00007500 | 2023-06-07 3:50PM EDT | 7.50 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 207 | 1,023 | 106.25% |
| DISH230609P00008000 | 2023-06-07 11:29AM EDT | 8.00 | 0.44 | 0.29 | 0.47 | -0.13 | -22.81% | 6 | 1,111 | 109.38% |
| DISH230609P00008500 | 2023-06-07 3:11PM EDT | 8.50 | 0.93 | 0.45 | 1.01 | -0.09 | -8.82% | 5 | 168 | 75.00% |
| DISH230609P00009000 | 2023-06-07 2:34PM EDT | 9.00 | 1.33 | 1.04 | 1.60 | -0.37 | -21.76% | 1 | 261 | 195.31% |
| DISH230609P00009500 | 2023-05-22 10:57AM EDT | 9.50 | 2.97 | 1.49 | 3.40 | 0.00 | - | 1 | 1 | 563.28% |
| DISH230609P00010000 | 2023-05-18 9:43AM EDT | 10.00 | 3.24 | 2.00 | 4.10 | 0.00 | - | 1 | 1 | 664.06% |
| DISH230609P00011000 | 2023-05-08 3:10PM EDT | 11.00 | 3.73 | 2.80 | 5.15 | 0.00 | - | - | 13 | 721.88% |
| DISH230609P00011500 | 2023-05-22 11:01AM EDT | 11.50 | 4.82 | 3.25 | 5.20 | 0.00 | - | 1 | 1 | 639.06% |
| DISH230609P00012500 | 2023-06-05 9:50AM EDT | 12.50 | 5.23 | 4.25 | 5.45 | 0.00 | - | 3 | 1 | 465.63% |
© 2023 Yahoo. All rights reserved.