Invesco DB Commodity Index Tracking Fund (DBC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117C00013000 | 2024-04-05 12:01PM EDT | 13.00 | 11.50 | 8.50 | 12.70 | 0.00 | - | 1 | 1 | 109.42% |
| DBC250117C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 9.30 | 6.70 | 11.30 | 0.00 | - | 2 | 2 | 50.29% |
| DBC250117C00016000 | 2023-11-14 10:31AM EDT | 16.00 | 8.68 | 5.00 | 9.90 | 0.00 | - | 2 | 1 | 86.52% |
| DBC250117C00017000 | 2023-04-10 3:43PM EDT | 17.00 | 8.40 | 5.00 | 10.00 | 0.00 | - | 5 | 0 | 51.12% |
| DBC250117C00018000 | 2023-03-28 3:59PM EDT | 18.00 | 6.70 | 6.40 | 7.30 | 0.00 | - | 5 | 0 | 51.90% |
| DBC250117C00019000 | 2024-03-13 11:43AM EDT | 19.00 | 4.60 | 3.20 | 8.00 | 0.00 | - | 2 | 2 | 81.35% |
| DBC250117C00020000 | 2024-05-17 11:19AM EDT | 20.00 | 4.30 | 2.00 | 6.70 | 0.00 | - | 6 | 65 | 68.68% |
| DBC250117C00021000 | 2024-05-16 10:29AM EDT | 21.00 | 3.10 | 3.20 | 5.00 | 0.00 | - | 10 | 90 | 50.78% |
| DBC250117C00022000 | 2024-05-21 11:31AM EDT | 22.00 | 2.95 | 1.95 | 3.10 | 0.00 | - | 6 | 54 | 31.13% |
| DBC250117C00023000 | 2024-05-01 11:18AM EDT | 23.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 10 | 35 | 30.03% |
| DBC250117C00024000 | 2024-05-17 11:20AM EDT | 24.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 6 | 215 | 29.37% |
| DBC250117C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 2 | 139 | 28.47% |
| DBC250117C00026000 | 2024-05-03 2:10PM EDT | 26.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 109 | 32.84% |
| DBC250117C00027000 | 2024-03-14 1:28PM EDT | 27.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 30 | 81 | 29.66% |
| DBC250117C00028000 | 2024-05-17 11:51AM EDT | 28.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 77 | 24.07% |
| DBC250117C00029000 | 2023-10-24 11:33AM EDT | 29.00 | 1.09 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 52.00% |
| DBC250117C00030000 | 2024-05-08 10:18AM EDT | 30.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 148 | 30.42% |
| DBC250117C00031000 | 2023-04-13 3:30PM EDT | 31.00 | 1.25 | 0.35 | 1.05 | 0.00 | - | 10 | 10 | 41.75% |
| DBC250117C00032000 | 2023-12-15 1:22PM EDT | 32.00 | 0.41 | 0.00 | 5.00 | 0.00 | - | 11 | 44 | 65.80% |
| DBC250117C00033000 | 2024-04-05 11:17AM EDT | 33.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 77 | 45.85% |
| DBC250117C00034000 | 2023-07-11 3:38PM EDT | 34.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 30 | 119 | 40.53% |
| DBC250117C00035000 | 2024-05-21 11:14AM EDT | 35.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 54 | 950 | 72.36% |
| DBC250117C00036000 | 2024-05-21 11:14AM EDT | 36.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 4 | 27 | 52.34% |
| DBC250117C00037000 | 2023-04-13 1:28PM EDT | 37.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 20 | 24 | 42.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBC250117P00015000 | 2022-09-26 11:32AM EDT | 15.00 | 0.40 | 0.25 | 0.95 | 0.00 | - | - | 10 | 52.73% |
| DBC250117P00016000 | 2023-12-20 10:34AM EDT | 16.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 132.79% |
| DBC250117P00018000 | 2023-02-08 12:53PM EDT | 18.00 | 0.62 | 0.50 | 0.90 | 0.00 | - | 15 | 20 | 42.75% |
| DBC250117P00019000 | 2024-04-09 10:20AM EDT | 19.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 39.06% |
| DBC250117P00020000 | 2024-02-26 4:51PM EDT | 20.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 57.54% |
| DBC250117P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 84.52% |
| DBC250117P00022000 | 2024-04-26 10:07AM EDT | 22.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 217 | 18.58% |
| DBC250117P00023000 | 2024-02-26 4:51PM EDT | 23.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 70.63% |
| DBC250117P00024000 | 2024-01-03 1:55PM EDT | 24.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 2 | 11 | 62.33% |
| DBC250117P00025000 | 2024-03-27 12:24PM EDT | 25.00 | 2.40 | 0.10 | 5.00 | 0.00 | - | 3 | 27 | 53.98% |
| DBC250117P00026000 | 2023-03-15 9:30AM EDT | 26.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DBC250117P00030000 | 2023-08-16 9:48AM EDT | 30.00 | 5.80 | 2.60 | 5.80 | 0.00 | - | 4 | 4 | 0.00% |
| DBC250117P00032000 | 2023-10-20 12:58PM EDT | 32.00 | 6.80 | 4.60 | 14.60 | 0.00 | - | 71 | 71 | 113.45% |
© 2024 Yahoo. All rights reserved.