Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC240719C00020000 | 2024-06-07 9:32AM EDT | 20.00 | 3.17 | 1.00 | 5.80 | 0.00 | - | 2 | 28 | 169.34% |
| DBC240719C00021000 | 2024-06-10 3:06PM EDT | 21.00 | 2.23 | 2.05 | 2.70 | 0.00 | - | 1 | 64 | 54.10% |
| DBC240719C00022000 | 2024-06-21 10:52AM EDT | 22.00 | 1.53 | 0.10 | 3.20 | +0.03 | +2.00% | 2 | 139 | 102.69% |
| DBC240719C00023000 | 2024-06-21 4:01PM EDT | 23.00 | 0.55 | 0.35 | 0.80 | -0.17 | -23.61% | 2 | 447 | 27.25% |
| DBC240719C00024000 | 2024-06-21 2:38PM EDT | 24.00 | 0.12 | 0.05 | 0.30 | -0.05 | -29.41% | 24 | 746 | 23.73% |
| DBC240719C00025000 | 2024-06-18 2:22PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 266 | 23.63% |
| DBC240719C00026000 | 2024-05-31 11:54AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 65 | 647 | 39.06% |
| DBC240719C00027000 | 2024-04-05 1:02PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.20% |
| DBC240719C00028000 | 2024-04-08 12:10PM EDT | 28.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 175 | 31 | 60.16% |
| DBC240719C00029000 | 2024-06-21 1:01PM EDT | 29.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 166.75% |
| DBC240719C00031000 | 2024-06-13 11:12AM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 105 | 63.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC240719P00019000 | 2024-01-22 4:14PM EDT | 19.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 3 | 50.39% |
| DBC240719P00020000 | 2024-05-17 11:31AM EDT | 20.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 59 | 98.34% |
| DBC240719P00021000 | 2024-06-21 1:25PM EDT | 21.00 | 0.08 | 0.00 | 4.80 | +0.01 | +14.29% | 2 | 39 | 139.65% |
| DBC240719P00022000 | 2024-06-13 12:26PM EDT | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 195 | 19.14% |
| DBC240719P00023000 | 2024-06-21 1:25PM EDT | 23.00 | 0.22 | 0.00 | 0.25 | -0.10 | -31.25% | 16 | 202 | 13.38% |
| DBC240719P00024000 | 2024-06-07 2:56PM EDT | 24.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 3 | 31 | 75.88% |
| DBC240719P00025000 | 2024-05-29 2:38PM EDT | 25.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 2 | 0 | 55.66% |
| DBC240719P00026000 | 2024-04-12 3:19PM EDT | 26.00 | 2.40 | 0.20 | 5.00 | 0.00 | - | 1 | 0 | 126.56% |
| DBC240719P00027000 | 2024-04-01 3:47PM EDT | 27.00 | 3.85 | 2.45 | 5.60 | 0.00 | - | 1 | 2 | 122.12% |
| DBC240719P00028000 | 2023-12-18 12:02PM EDT | 28.00 | 5.70 | 4.40 | 8.50 | 0.00 | - | 1 | 3 | 126.37% |
| DBC240719P00029000 | 2024-04-05 10:30AM EDT | 29.00 | 5.16 | 3.70 | 8.00 | 0.00 | - | 5 | 0 | 158.69% |
| DBC240719P00031000 | 2023-12-18 12:15PM EDT | 31.00 | 8.60 | 7.40 | 11.50 | 0.00 | - | - | 0 | 153.13% |
| DBC240719P00035000 | 2024-04-10 9:39AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.