NYSE - Nasdaq Real Time Price • USD
DoubleVerify Holdings, Inc. (DV)
As of 1:50 PM EDT. Market Open.
| 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 | 7.30 | 8.00 | 0.00 | 0.00% | 6 | 15 | 66.02% |
| DV240517C00025000 | 4/25/2024 2:59 PM | 25 | 5.37 | 5.30 | 5.60 | -3.82 | -41.57% | 2 | 4 | 70.51% |
| DV240517C00030000 | 4/25/2024 4:49 PM | 30 | 1.85 | 1.85 | 2.00 | -0.50 | -21.28% | 111 | 1,104 | 62.70% |
| DV240517C00035000 | 4/24/2024 7:28 PM | 35 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 16 | 927 | 59.86% |
| DV240517C00040000 | 4/23/2024 6:22 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,092 | 89.36% |
| DV240517C00045000 | 4/22/2024 7:55 PM | 45 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 490 | 103.71% |
| DV240517C00050000 | 2/28/2024 7:01 PM | 50 | 0.83 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 6 | 123.24% |
| 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 | 179.69% |
| DV240517P00017500 | 4/22/2024 5:09 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 21 | 160.16% |
| DV240517P00020000 | 4/12/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 115.04% |
| DV240517P00022500 | 2/29/2024 8:55 PM | 22.5 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 23 | 6,549 | 90.04% |
| DV240517P00025000 | 4/22/2024 3:27 PM | 25 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 3 | 458 | 69.24% |
| DV240517P00030000 | 4/25/2024 5:33 PM | 30 | 1.80 | 1.80 | 1.90 | 0.35 | 25.00% | 60 | 1,088 | 62.89% |
| DV240517P00035000 | 4/19/2024 5:58 PM | 35 | 5.40 | 5.20 | 5.40 | 0.00 | 0.00% | 3 | 201 | 58.89% |
| 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
ADEA Adeia Inc.
10.05
-2.05%
CWAN Clearwater Analytics Holdings, Inc.
16.65
+0.73%
SMAR Smartsheet Inc.
37.89
-1.23%
PLUS ePlus inc.
77.79
-1.57%
DT Dynatrace, Inc.
46.66
-0.18%
WK Workiva Inc.
80.00
-0.08%
ZI ZoomInfo Technologies Inc.
15.72
-1.07%
SPT Sprout Social, Inc.
51.35
-2.15%
BRZE Braze, Inc.
41.08
-0.67%
INTA Intapp, Inc.
31.22
-0.62%