NYSE - Delayed Quote • USD
DoubleVerify Holdings, Inc. (DV)
At close: 4:00 PM EDT
After hours: 6:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517C00017500 | 9/29/2023 5:29 PM | 17.5 | 11.90 | 9.50 | 10.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DV240517C00022500 | 4/8/2024 6:27 PM | 22.5 | 10.60 | 7.70 | 8.70 | 0.00 | 0.00% | 6 | 15 | 108.79% |
| DV240517C00025000 | 4/25/2024 7:28 PM | 25 | 5.67 | 5.50 | 5.80 | 0.00 | 0.00% | 4 | 6 | 76.56% |
| DV240517C00030000 | 4/25/2024 6:55 PM | 30 | 1.90 | 1.95 | 2.15 | 0.00 | 0.00% | 131 | 1,116 | 65.63% |
| DV240517C00035000 | 4/24/2024 7:28 PM | 35 | 0.50 | 0.20 | 0.45 | 0.00 | 0.00% | 16 | 927 | 55.86% |
| DV240517C00040000 | 4/23/2024 6:22 PM | 40 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,092 | 81.15% |
| DV240517C00045000 | 4/22/2024 7:55 PM | 45 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 490 | 87.70% |
| DV240517C00050000 | 2/28/2024 7:01 PM | 50 | 0.83 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 6 | 125.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240517P00015000 | 3/15/2024 4:30 PM | 15 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 66 | 184.77% |
| DV240517P00017500 | 4/22/2024 5:09 PM | 17.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 21 | 149.41% |
| DV240517P00020000 | 4/12/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 118.56% |
| DV240517P00022500 | 2/29/2024 8:55 PM | 22.5 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 23 | 6,549 | 93.16% |
| DV240517P00025000 | 4/26/2024 4:16 PM | 25 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 479 | 458 | 70.31% |
| DV240517P00030000 | 4/26/2024 3:53 PM | 30 | 1.65 | 1.65 | 1.80 | 0.00 | 0.00% | 17 | 1,119 | 62.35% |
| DV240517P00035000 | 4/26/2024 3:29 PM | 35 | 5.00 | 2.95 | 5.30 | -0.40 | -7.41% | 1 | 201 | 66.31% |
| DV240517P00040000 | 2/29/2024 3:40 PM | 40 | 7.02 | 5.10 | 5.50 | 0.00 | 0.00% | 1 | 251 | 0.00% |
| DV240517P00045000 | 2/27/2024 7:51 PM | 45 | 5.10 | 9.30 | 11.30 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| DV240517P00050000 | 1/25/2024 4:37 PM | 50 | 9.30 | 7.70 | 8.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
DT Dynatrace, Inc.
47.10
+1.07%
SPT Sprout Social, Inc.
51.39
+0.06%
SMAR Smartsheet Inc.
38.28
+0.53%
DSP Viant Technology Inc.
8.33
+0.36%
ADEA Adeia Inc.
10.14
-0.15%
PWSC PowerSchool Holdings, Inc.
17.57
+1.09%
VERX Vertex, Inc.
29.53
+0.41%
INTA Intapp, Inc.
31.88
+1.37%
EGAN eGain Corporation
6.25
+1.13%